NPK Co.,Ltd (KOSDAQ:048830)
South Korea · Delayed Price · Currency is KRW 1,127.00
+59.00 (5.52%)
At close: Jul 20, 2026
NPK Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 847.00 | 847.00 | 830.00 | 837.00 | 837.00 | 0.84% | 79,156 |
| Jun 30, 2026 | 813.00 | 834.00 | 800.00 | 830.00 | 830.00 | 2.09% | 26,587 |
| Jun 29, 2026 | 787.00 | 850.00 | 781.00 | 813.00 | 813.00 | 3.30% | 77,905 |
| Jun 26, 2026 | 770.00 | 808.00 | 767.00 | 787.00 | 787.00 | 2.21% | 54,164 |
| Jun 25, 2026 | 701.00 | 771.00 | 701.00 | 770.00 | 770.00 | 5.62% | 44,825 |
| Jun 24, 2026 | 700.00 | 738.00 | 700.00 | 729.00 | 729.00 | -0.27% | 18,560 |
| Jun 23, 2026 | 780.00 | 791.00 | 700.00 | 731.00 | 731.00 | -6.28% | 74,702 |
| Jun 22, 2026 | 805.00 | 813.00 | 780.00 | 780.00 | 780.00 | -4.88% | 82,784 |
| Jun 19, 2026 | 827.00 | 831.00 | 792.00 | 820.00 | 820.00 | -1.32% | 12,835 |
| Jun 18, 2026 | 848.00 | 857.00 | 831.00 | 831.00 | 831.00 | -2.81% | 33,326 |
| Jun 17, 2026 | 850.00 | 865.00 | 837.00 | 855.00 | 855.00 | 0.59% | 28,179 |
| Jun 16, 2026 | 828.00 | 860.00 | 821.00 | 850.00 | 850.00 | 1.80% | 47,990 |
| Jun 15, 2026 | 829.00 | 837.00 | 813.00 | 835.00 | 835.00 | 0.72% | 79,479 |
| Jun 12, 2026 | 789.00 | 834.00 | 789.00 | 829.00 | 829.00 | 5.07% | 68,878 |
| Jun 11, 2026 | 758.00 | 789.00 | 751.00 | 789.00 | 789.00 | 3.14% | 51,140 |
| Jun 10, 2026 | 798.00 | 798.00 | 740.00 | 765.00 | 765.00 | -4.02% | 110,269 |
| Jun 9, 2026 | 798.00 | 815.00 | 768.00 | 797.00 | 797.00 | -0.13% | 53,911 |
| Jun 8, 2026 | 880.00 | 880.00 | 633.00 | 798.00 | 798.00 | -9.63% | 142,304 |
| Jun 5, 2026 | 880.00 | 894.00 | 857.00 | 883.00 | 883.00 | 0.34% | 35,398 |
| Jun 4, 2026 | 898.00 | 912.00 | 870.00 | 880.00 | 880.00 | -2.00% | 52,113 |
| Jun 2, 2026 | 918.00 | 923.00 | 879.00 | 898.00 | 898.00 | -2.18% | 44,690 |
| Jun 1, 2026 | 961.00 | 961.00 | 848.00 | 918.00 | 918.00 | -4.47% | 212,868 |
| May 29, 2026 | 1,005.00 | 1,008.00 | 944.00 | 961.00 | 961.00 | -5.23% | 91,827 |
| May 28, 2026 | 1,010.00 | 1,030.00 | 988.00 | 1,014.00 | 1,014.00 | - | 36,915 |
| May 27, 2026 | 1,011.00 | 1,050.00 | 970.00 | 1,014.00 | 1,014.00 | 0.30% | 125,720 |
| May 26, 2026 | 1,043.00 | 1,048.00 | 1,002.00 | 1,011.00 | 1,011.00 | -2.41% | 80,724 |
| May 22, 2026 | 1,012.00 | 1,059.00 | 1,012.00 | 1,036.00 | 1,036.00 | 2.37% | 37,054 |
| May 21, 2026 | 990.00 | 1,055.00 | 990.00 | 1,012.00 | 1,012.00 | 2.22% | 82,272 |
| 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 |