NPK Co.,Ltd (KOSDAQ:048830)
South Korea · Delayed Price · Currency is KRW 1,179.00
+21.00 (1.81%)
At close: Apr 30, 2026
NPK Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,158.00 | 1,250.00 | 1,150.00 | 1,179.00 | 1,179.00 | 1.81% | 137,345 |
| Apr 29, 2026 | 1,138.00 | 1,179.00 | 1,138.00 | 1,158.00 | 1,158.00 | 1.76% | 56,630 |
| 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% | 111,772 |
| Apr 17, 2026 | 1,167.00 | 1,198.00 | 1,160.00 | 1,190.00 | 1,190.00 | 1.97% | 104,269 |
| Apr 16, 2026 | 1,150.00 | 1,173.00 | 1,145.00 | 1,167.00 | 1,167.00 | 1.48% | 96,055 |
| Apr 15, 2026 | 1,146.00 | 1,188.00 | 1,146.00 | 1,150.00 | 1,150.00 | 0.35% | 190,376 |
| 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% | 112,653 |
| Apr 9, 2026 | 1,049.00 | 1,129.00 | 1,049.00 | 1,109.00 | 1,109.00 | 5.72% | 447,755 |
| Apr 8, 2026 | 1,058.00 | 1,074.00 | 1,024.00 | 1,049.00 | 1,049.00 | -0.47% | 101,764 |
| 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% | 231,974 |
| Apr 2, 2026 | 1,039.00 | 1,053.00 | 993.00 | 1,014.00 | 1,014.00 | -2.41% | 283,264 |
| Apr 1, 2026 | 1,070.00 | 1,070.00 | 1,017.00 | 1,039.00 | 1,039.00 | 0.97% | 307,667 |
| Mar 31, 2026 | 1,024.00 | 1,100.00 | 992.00 | 1,029.00 | 1,029.00 | 0.49% | 665,445 |
| Mar 30, 2026 | 1,013.00 | 1,095.00 | 1,008.00 | 1,024.00 | 1,024.00 | 2.40% | 644,909 |
| Mar 27, 2026 | 1,112.00 | 1,150.00 | 984.00 | 1,000.00 | 1,000.00 | -6.45% | 1,003,025 |
| Mar 26, 2026 | 912.00 | 1,132.00 | 901.00 | 1,069.00 | 1,069.00 | 18.65% | 4,148,939 |
| Mar 25, 2026 | 901.00 | 918.00 | 893.00 | 901.00 | 901.00 | - | 143,836 |
| 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% | 35,020 |
| Mar 18, 2026 | 900.00 | 950.00 | 866.00 | 874.00 | 874.00 | -1.47% | 132,659 |
| 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% | 43,069 |
| Mar 12, 2026 | 890.00 | 894.00 | 872.00 | 882.00 | 882.00 | 0.11% | 19,376 |
| 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 |
| Mar 9, 2026 | 848.00 | 848.00 | 815.00 | 822.00 | 822.00 | -3.29% | 47,145 |
| Mar 6, 2026 | 860.00 | 865.00 | 848.00 | 850.00 | 850.00 | -0.58% | 30,194 |
| Mar 5, 2026 | 838.00 | 898.00 | 822.00 | 855.00 | 855.00 | 2.03% | 56,592 |
| Mar 4, 2026 | 899.00 | 901.00 | 830.00 | 838.00 | 838.00 | -7.61% | 128,476 |
| Mar 3, 2026 | 931.00 | 939.00 | 907.00 | 907.00 | 907.00 | -2.58% | 48,341 |
| Feb 27, 2026 | 912.00 | 941.00 | 906.00 | 931.00 | 931.00 | 1.97% | 109,820 |
| Feb 26, 2026 | 942.00 | 948.00 | 913.00 | 913.00 | 913.00 | -3.08% | 121,944 |
| Feb 25, 2026 | 937.00 | 945.00 | 927.00 | 942.00 | 942.00 | 1.40% | 119,995 |
| Feb 24, 2026 | 919.00 | 938.00 | 903.00 | 929.00 | 929.00 | 1.09% | 231,457 |
| Feb 23, 2026 | 922.00 | 929.00 | 908.00 | 919.00 | 919.00 | -0.11% | 163,325 |
| Feb 20, 2026 | 913.00 | 1,110.00 | 847.00 | 920.00 | 920.00 | 0.77% | 3,236,615 |
| Feb 19, 2026 | 921.00 | 921.00 | 902.00 | 913.00 | 913.00 | -0.87% | 71,304 |