NPK Co.,Ltd (KOSDAQ:048830)
South Korea · Delayed Price · Currency is KRW 990.00
-57.00 (-5.44%)
At close: May 20, 2026
NPK Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,047.00 | 1,047.00 | 943.00 | 990.00 | 990.00 | -5.44% | 111,471 |
| May 19, 2026 | 1,038.00 | 1,070.00 | 1,012.00 | 1,047.00 | 1,047.00 | 2.65% | 85,607 |
| May 18, 2026 | 1,097.00 | 1,097.00 | 1,009.00 | 1,020.00 | 1,020.00 | -7.02% | 232,963 |
| May 15, 2026 | 1,110.00 | 1,118.00 | 1,076.00 | 1,097.00 | 1,097.00 | -1.17% | 68,668 |
| May 14, 2026 | 1,102.00 | 1,112.00 | 1,081.00 | 1,110.00 | 1,110.00 | 0.73% | 62,639 |
| May 13, 2026 | 1,106.00 | 1,123.00 | 1,096.00 | 1,102.00 | 1,102.00 | -0.72% | 46,795 |
| May 12, 2026 | 1,112.00 | 1,126.00 | 1,084.00 | 1,110.00 | 1,110.00 | -0.27% | 126,548 |
| May 11, 2026 | 1,144.00 | 1,144.00 | 1,106.00 | 1,113.00 | 1,113.00 | -2.71% | 144,377 |
| May 8, 2026 | 1,153.00 | 1,177.00 | 1,131.00 | 1,144.00 | 1,144.00 | -0.78% | 35,822 |
| May 7, 2026 | 1,154.00 | 1,161.00 | 1,138.00 | 1,153.00 | 1,153.00 | -0.09% | 47,279 |
| May 6, 2026 | 1,161.00 | 1,193.00 | 1,139.00 | 1,154.00 | 1,154.00 | -1.20% | 154,015 |
| May 4, 2026 | 1,179.00 | 1,181.00 | 1,143.00 | 1,168.00 | 1,168.00 | -0.93% | 88,033 |
| Apr 30, 2026 | 1,158.00 | 1,250.00 | 1,150.00 | 1,179.00 | 1,179.00 | 1.81% | 137,360 |
| Apr 29, 2026 | 1,138.00 | 1,179.00 | 1,138.00 | 1,158.00 | 1,158.00 | 1.76% | 56,633 |
| Apr 28, 2026 | 1,146.00 | 1,188.00 | 1,130.00 | 1,138.00 | 1,138.00 | -0.70% | 61,432 |
| Apr 27, 2026 | 1,151.00 | 1,176.00 | 1,146.00 | 1,146.00 | 1,146.00 | -0.43% | 90,404 |
| Apr 24, 2026 | 1,145.00 | 1,178.00 | 1,145.00 | 1,151.00 | 1,151.00 | -0.43% | 35,505 |
| Apr 23, 2026 | 1,166.00 | 1,175.00 | 1,131.00 | 1,156.00 | 1,156.00 | -1.37% | 78,970 |
| Apr 22, 2026 | 1,186.00 | 1,197.00 | 1,163.00 | 1,172.00 | 1,172.00 | -1.18% | 71,681 |
| Apr 21, 2026 | 1,189.00 | 1,200.00 | 1,172.00 | 1,186.00 | 1,186.00 | -0.25% | 77,044 |
| Apr 20, 2026 | 1,190.00 | 1,190.00 | 1,168.00 | 1,189.00 | 1,189.00 | -0.08% | 113,462 |
| Apr 17, 2026 | 1,167.00 | 1,198.00 | 1,160.00 | 1,190.00 | 1,190.00 | 1.97% | 106,269 |
| Apr 16, 2026 | 1,150.00 | 1,173.00 | 1,145.00 | 1,167.00 | 1,167.00 | 1.48% | 96,064 |
| Apr 15, 2026 | 1,146.00 | 1,188.00 | 1,146.00 | 1,150.00 | 1,150.00 | 0.35% | 190,401 |
| Apr 14, 2026 | 1,174.00 | 1,200.00 | 1,140.00 | 1,146.00 | 1,146.00 | -2.47% | 320,669 |
| Apr 13, 2026 | 1,107.00 | 1,187.00 | 1,099.00 | 1,175.00 | 1,175.00 | 6.92% | 725,856 |
| Apr 10, 2026 | 1,120.00 | 1,120.00 | 1,070.00 | 1,099.00 | 1,099.00 | -0.90% | 113,438 |
| Apr 9, 2026 | 1,049.00 | 1,129.00 | 1,049.00 | 1,109.00 | 1,109.00 | 5.72% | 448,050 |
| Apr 8, 2026 | 1,058.00 | 1,074.00 | 1,024.00 | 1,049.00 | 1,049.00 | -0.47% | 105,969 |
| Apr 7, 2026 | 1,062.00 | 1,074.00 | 1,053.00 | 1,054.00 | 1,054.00 | -0.57% | 127,436 |
| Apr 6, 2026 | 1,050.00 | 1,091.00 | 1,037.00 | 1,060.00 | 1,060.00 | 1.44% | 238,168 |
| Apr 3, 2026 | 1,020.00 | 1,046.00 | 1,003.00 | 1,045.00 | 1,045.00 | 3.06% | 231,976 |
| Apr 2, 2026 | 1,039.00 | 1,053.00 | 993.00 | 1,014.00 | 1,014.00 | -2.41% | 283,543 |
| Apr 1, 2026 | 1,070.00 | 1,070.00 | 1,017.00 | 1,039.00 | 1,039.00 | 0.97% | 307,668 |
| Mar 31, 2026 | 1,024.00 | 1,100.00 | 992.00 | 1,029.00 | 1,029.00 | 0.49% | 665,602 |
| Mar 30, 2026 | 1,013.00 | 1,095.00 | 1,008.00 | 1,024.00 | 1,024.00 | 2.40% | 645,409 |
| Mar 27, 2026 | 1,112.00 | 1,150.00 | 984.00 | 1,000.00 | 1,000.00 | -6.45% | 1,003,225 |
| Mar 26, 2026 | 912.00 | 1,132.00 | 901.00 | 1,069.00 | 1,069.00 | 18.65% | 4,163,781 |
| Mar 25, 2026 | 901.00 | 918.00 | 893.00 | 901.00 | 901.00 | - | 144,875 |
| Mar 24, 2026 | 914.00 | 916.00 | 884.00 | 901.00 | 901.00 | -3.64% | 265,905 |
| Mar 23, 2026 | 876.00 | 968.00 | 872.00 | 935.00 | 935.00 | 6.74% | 901,195 |
| Mar 20, 2026 | 875.00 | 890.00 | 867.00 | 876.00 | 876.00 | 0.11% | 30,652 |
| Mar 19, 2026 | 879.00 | 894.00 | 875.00 | 875.00 | 875.00 | 0.11% | 35,035 |
| Mar 18, 2026 | 900.00 | 950.00 | 866.00 | 874.00 | 874.00 | -1.47% | 132,684 |
| Mar 17, 2026 | 891.00 | 907.00 | 886.00 | 887.00 | 887.00 | -0.45% | 13,852 |
| Mar 16, 2026 | 903.00 | 912.00 | 880.00 | 891.00 | 891.00 | -1.33% | 79,578 |
| Mar 13, 2026 | 885.00 | 909.00 | 875.00 | 903.00 | 903.00 | 2.38% | 44,069 |
| Mar 12, 2026 | 890.00 | 894.00 | 872.00 | 882.00 | 882.00 | 0.11% | 19,377 |
| Mar 11, 2026 | 855.00 | 881.00 | 855.00 | 881.00 | 881.00 | 3.04% | 29,809 |
| Mar 10, 2026 | 830.00 | 860.00 | 804.00 | 855.00 | 855.00 | 4.01% | 41,251 |