NPK Co.,Ltd (KOSDAQ:048830)
South Korea · Delayed Price · Currency is KRW 1,060.00
-2.00 (-0.19%)
At close: Oct 2, 2026
NPK Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,089.00 | 1,089.00 | 1,048.00 | 1,060.00 | 1,060.00 | -0.19% | 62,424 |
| Oct 1, 2026 | 1,097.00 | 1,098.00 | 1,059.00 | 1,062.00 | 1,062.00 | -1.30% | 240,542 |
| Sep 30, 2026 | 1,060.00 | 1,150.00 | 1,041.00 | 1,076.00 | 1,076.00 | 4.26% | 692,188 |
| Sep 29, 2026 | 1,058.00 | 1,059.00 | 1,027.00 | 1,032.00 | 1,032.00 | -1.15% | 66,852 |
| Sep 28, 2026 | 1,026.00 | 1,059.00 | 1,026.00 | 1,044.00 | 1,044.00 | 0.87% | 78,747 |
| Sep 23, 2026 | 1,065.00 | 1,065.00 | 1,030.00 | 1,035.00 | 1,035.00 | -0.86% | 120,815 |
| Sep 22, 2026 | 1,051.00 | 1,063.00 | 1,007.00 | 1,044.00 | 1,044.00 | 2.35% | 102,891 |
| Sep 21, 2026 | 1,033.00 | 1,099.00 | 980.00 | 1,020.00 | 1,020.00 | 0.59% | 204,727 |
| Sep 18, 2026 | 1,023.00 | 1,023.00 | 1,002.00 | 1,014.00 | 1,014.00 | 1.10% | 5,125 |
| Sep 17, 2026 | 1,012.00 | 1,018.00 | 1,000.00 | 1,003.00 | 1,003.00 | - | 8,176 |
| Sep 16, 2026 | 1,039.00 | 1,039.00 | 990.00 | 1,003.00 | 1,003.00 | - | 17,077 |
| Sep 15, 2026 | 1,018.00 | 1,018.00 | 1,002.00 | 1,003.00 | 1,003.00 | -1.47% | 14,479 |
| Sep 14, 2026 | 1,032.00 | 1,043.00 | 1,005.00 | 1,018.00 | 1,018.00 | -0.20% | 8,977 |
| 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 |