NPK Co.,Ltd (KOSDAQ:048830)
South Korea · Delayed Price · Currency is KRW 1,020.00
+6.00 (0.59%)
At close: Sep 11, 2026
NPK Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,015.00 | 1,024.00 | 1,001.00 | 1,020.00 | 1,020.00 | 0.59% | 15,408 |
| Sep 10, 2026 | 1,040.00 | 1,040.00 | 966.00 | 1,014.00 | 1,014.00 | -0.49% | 23,321 |
| Sep 9, 2026 | 1,028.00 | 1,028.00 | 1,010.00 | 1,019.00 | 1,019.00 | -0.88% | 38,969 |
| Sep 8, 2026 | 1,050.00 | 1,050.00 | 1,026.00 | 1,028.00 | 1,028.00 | -0.29% | 53,335 |
| Sep 7, 2026 | 1,053.00 | 1,053.00 | 1,030.00 | 1,031.00 | 1,031.00 | -0.67% | 3,350 |
| Sep 4, 2026 | 1,030.00 | 1,053.00 | 1,030.00 | 1,038.00 | 1,038.00 | 0.87% | 2,564 |
| Sep 3, 2026 | 1,025.00 | 1,042.00 | 1,014.00 | 1,029.00 | 1,029.00 | 0.39% | 28,384 |
| Sep 2, 2026 | 1,027.00 | 1,043.00 | 1,008.00 | 1,025.00 | 1,025.00 | 0.29% | 19,435 |
| Sep 1, 2026 | 1,018.00 | 1,053.00 | 1,000.00 | 1,022.00 | 1,022.00 | -2.11% | 34,100 |
| Aug 31, 2026 | 1,056.00 | 1,056.00 | 1,038.00 | 1,044.00 | 1,044.00 | 0.58% | 8,246 |
| Aug 28, 2026 | 1,049.00 | 1,057.00 | 1,033.00 | 1,038.00 | 1,038.00 | -1.05% | 10,276 |
| Aug 27, 2026 | 1,060.00 | 1,060.00 | 1,019.00 | 1,049.00 | 1,049.00 | 1.16% | 10,758 |
| Aug 26, 2026 | 1,058.00 | 1,058.00 | 1,031.00 | 1,037.00 | 1,037.00 | - | 17,543 |
| Aug 25, 2026 | 1,051.00 | 1,051.00 | 1,029.00 | 1,037.00 | 1,037.00 | -1.24% | 19,442 |
| Aug 24, 2026 | 1,063.00 | 1,064.00 | 1,041.00 | 1,050.00 | 1,050.00 | -2.05% | 11,019 |
| Aug 21, 2026 | 1,144.00 | 1,144.00 | 1,068.00 | 1,072.00 | 1,072.00 | -4.11% | 18,125 |
| Aug 20, 2026 | 1,130.00 | 1,149.00 | 1,061.00 | 1,118.00 | 1,118.00 | 5.17% | 84,918 |
| Aug 19, 2026 | 1,086.00 | 1,119.00 | 1,063.00 | 1,063.00 | 1,063.00 | -0.47% | 137,483 |
| Aug 18, 2026 | 1,015.00 | 1,089.00 | 1,015.00 | 1,068.00 | 1,068.00 | 6.37% | 385,711 |
| Aug 14, 2026 | 1,028.00 | 1,034.00 | 997.00 | 1,004.00 | 1,004.00 | -1.86% | 24,601 |
| Aug 13, 2026 | 1,039.00 | 1,044.00 | 1,011.00 | 1,023.00 | 1,023.00 | -0.10% | 22,200 |
| Aug 12, 2026 | 1,038.00 | 1,038.00 | 1,000.00 | 1,024.00 | 1,024.00 | 0.59% | 21,107 |
| Aug 11, 2026 | 1,025.00 | 1,027.00 | 987.00 | 1,018.00 | 1,018.00 | 0.10% | 38,987 |
| Aug 10, 2026 | 1,025.00 | 1,045.00 | 990.00 | 1,017.00 | 1,017.00 | -0.78% | 17,528 |
| Aug 7, 2026 | 1,020.00 | 1,042.00 | 989.00 | 1,025.00 | 1,025.00 | -0.49% | 47,014 |
| Aug 6, 2026 | 1,029.00 | 1,040.00 | 1,015.00 | 1,030.00 | 1,030.00 | 0.10% | 31,926 |
| Aug 5, 2026 | 1,070.00 | 1,070.00 | 1,028.00 | 1,029.00 | 1,029.00 | -0.96% | 27,261 |
| Aug 4, 2026 | 1,053.00 | 1,062.00 | 1,030.00 | 1,039.00 | 1,039.00 | -0.19% | 25,402 |
| Aug 3, 2026 | 1,053.00 | 1,071.00 | 1,038.00 | 1,041.00 | 1,041.00 | -1.14% | 38,409 |
| Jul 31, 2026 | 1,013.00 | 1,059.00 | 1,013.00 | 1,053.00 | 1,053.00 | 3.03% | 62,040 |
| Jul 30, 2026 | 973.00 | 1,054.00 | 973.00 | 1,022.00 | 1,022.00 | 4.07% | 57,618 |
| Jul 29, 2026 | 991.00 | 1,052.00 | 964.00 | 982.00 | 982.00 | -3.06% | 67,973 |
| Jul 28, 2026 | 1,013.00 | 1,047.00 | 981.00 | 1,013.00 | 1,013.00 | -0.88% | 64,538 |
| Jul 27, 2026 | 1,002.00 | 1,051.00 | 970.00 | 1,022.00 | 1,022.00 | 2.00% | 88,535 |
| Jul 24, 2026 | 1,035.00 | 1,057.00 | 999.00 | 1,002.00 | 1,002.00 | -3.19% | 30,751 |
| Jul 23, 2026 | 983.00 | 1,035.00 | 974.00 | 1,035.00 | 1,035.00 | 5.29% | 71,068 |
| Jul 22, 2026 | 985.00 | 1,004.00 | 960.00 | 983.00 | 983.00 | -0.81% | 41,931 |
| Jul 21, 2026 | 1,126.00 | 1,126.00 | 936.00 | 991.00 | 991.00 | -12.07% | 163,314 |
| Jul 20, 2026 | 1,059.00 | 1,130.00 | 1,054.00 | 1,127.00 | 1,127.00 | 5.52% | 295,243 |
| Jul 16, 2026 | 1,090.00 | 1,090.00 | 1,040.00 | 1,068.00 | 1,068.00 | 3.19% | 181,340 |
| Jul 15, 2026 | 961.00 | 1,050.00 | 961.00 | 1,035.00 | 1,035.00 | 6.05% | 176,486 |
| Jul 14, 2026 | 958.00 | 982.00 | 952.00 | 976.00 | 976.00 | 1.04% | 17,434 |
| Jul 13, 2026 | 966.00 | 994.00 | 952.00 | 966.00 | 966.00 | - | 29,823 |
| Jul 10, 2026 | 929.00 | 966.00 | 928.00 | 966.00 | 966.00 | 3.09% | 20,291 |
| Jul 9, 2026 | 900.00 | 944.00 | 900.00 | 937.00 | 937.00 | 3.65% | 19,300 |
| Jul 8, 2026 | 908.00 | 915.00 | 890.00 | 904.00 | 904.00 | -0.44% | 34,812 |
| Jul 7, 2026 | 896.00 | 943.00 | 886.00 | 908.00 | 908.00 | 0.22% | 15,066 |
| Jul 6, 2026 | 901.00 | 927.00 | 881.00 | 906.00 | 906.00 | 1.46% | 20,748 |
| Jul 3, 2026 | 901.00 | 927.00 | 885.00 | 893.00 | 893.00 | -4.49% | 57,621 |
| Jul 2, 2026 | 837.00 | 1,037.00 | 837.00 | 935.00 | 935.00 | 11.71% | 250,800 |