NPK Co.,Ltd (KOSDAQ:048830)
South Korea · Delayed Price · Currency is KRW 1,024.00
+6.00 (0.59%)
At close: Aug 12, 2026
NPK Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |