NK Co., Ltd. (KRX:085310)
South Korea · Delayed Price · Currency is KRW 1,073.00
-22.00 (-2.01%)
Apr 7, 2026, 3:30 PM KST
NK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1,117.00 | 1,117.00 | 1,059.00 | 1,073.00 | 1,073.00 | -2.01% | 230,158 |
| Apr 6, 2026 | 1,111.00 | 1,117.00 | 1,074.00 | 1,095.00 | 1,095.00 | -1.97% | 345,320 |
| Apr 3, 2026 | 1,062.00 | 1,125.00 | 1,062.00 | 1,117.00 | 1,117.00 | 5.08% | 491,788 |
| Apr 2, 2026 | 1,122.00 | 1,122.00 | 1,061.00 | 1,063.00 | 1,063.00 | -5.00% | 415,957 |
| Apr 1, 2026 | 1,079.00 | 1,124.00 | 1,079.00 | 1,119.00 | 1,119.00 | 3.80% | 344,687 |
| Mar 31, 2026 | 1,077.00 | 1,090.00 | 1,055.00 | 1,078.00 | 1,078.00 | 0.09% | 293,399 |
| Mar 30, 2026 | 1,080.00 | 1,080.00 | 1,051.00 | 1,077.00 | 1,077.00 | -0.92% | 264,841 |
| Mar 27, 2026 | 1,098.00 | 1,104.00 | 1,070.00 | 1,087.00 | 1,087.00 | -4.14% | 421,829 |
| Mar 26, 2026 | 1,124.00 | 1,170.00 | 1,124.00 | 1,134.00 | 1,134.00 | 0.89% | 1,102,181 |
| Mar 25, 2026 | 1,126.00 | 1,149.00 | 1,100.00 | 1,124.00 | 1,124.00 | -0.09% | 533,887 |
| Mar 24, 2026 | 1,070.00 | 1,166.00 | 1,070.00 | 1,125.00 | 1,125.00 | 6.53% | 2,307,045 |
| Mar 23, 2026 | 1,083.00 | 1,084.00 | 1,043.00 | 1,056.00 | 1,056.00 | -2.76% | 561,479 |
| Mar 20, 2026 | 1,029.00 | 1,109.00 | 1,029.00 | 1,086.00 | 1,086.00 | 5.54% | 1,183,893 |
| Mar 19, 2026 | 1,047.00 | 1,048.00 | 1,028.00 | 1,029.00 | 1,029.00 | -2.28% | 277,606 |
| Mar 18, 2026 | 1,041.00 | 1,078.00 | 1,036.00 | 1,053.00 | 1,053.00 | 1.35% | 638,902 |
| Mar 17, 2026 | 1,078.00 | 1,079.00 | 1,020.00 | 1,039.00 | 1,039.00 | -2.72% | 829,916 |
| Mar 16, 2026 | 1,034.00 | 1,170.00 | 1,003.00 | 1,068.00 | 1,068.00 | 3.29% | 4,592,826 |
| Mar 13, 2026 | 1,072.00 | 1,073.00 | 1,027.00 | 1,034.00 | 1,034.00 | -2.27% | 423,728 |
| Mar 12, 2026 | 1,050.00 | 1,064.00 | 1,021.00 | 1,058.00 | 1,058.00 | 2.52% | 532,851 |
| Mar 11, 2026 | 1,040.00 | 1,143.00 | 1,027.00 | 1,032.00 | 1,032.00 | - | 2,364,880 |
| Mar 10, 2026 | 1,005.00 | 1,036.00 | 994.00 | 1,032.00 | 1,032.00 | 3.61% | 677,846 |
| Mar 9, 2026 | 1,010.00 | 1,182.00 | 975.00 | 996.00 | 996.00 | -1.68% | 5,687,636 |
| Mar 6, 2026 | 1,008.00 | 1,014.00 | 980.00 | 1,013.00 | 1,013.00 | 0.60% | 444,799 |
| Mar 5, 2026 | 923.00 | 1,014.00 | 923.00 | 1,007.00 | 1,007.00 | 9.69% | 839,168 |
| Mar 4, 2026 | 985.00 | 995.00 | 875.00 | 918.00 | 918.00 | -7.74% | 1,490,664 |
| Mar 3, 2026 | 988.00 | 1,038.00 | 983.00 | 995.00 | 995.00 | -0.50% | 874,339 |
| Feb 27, 2026 | 1,017.00 | 1,049.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.34% | 721,748 |
| Feb 26, 2026 | 1,093.00 | 1,093.00 | 1,020.00 | 1,024.00 | 1,024.00 | -6.23% | 1,148,715 |
| Feb 25, 2026 | 1,119.00 | 1,133.00 | 1,091.00 | 1,092.00 | 1,092.00 | -2.41% | 613,728 |
| Feb 24, 2026 | 1,140.00 | 1,170.00 | 1,099.00 | 1,119.00 | 1,119.00 | -1.84% | 668,896 |
| Feb 23, 2026 | 1,209.00 | 1,209.00 | 1,138.00 | 1,140.00 | 1,140.00 | -3.80% | 715,064 |
| Feb 20, 2026 | 1,140.00 | 1,206.00 | 1,135.00 | 1,185.00 | 1,185.00 | 4.41% | 1,779,452 |
| Feb 19, 2026 | 1,086.00 | 1,158.00 | 1,086.00 | 1,135.00 | 1,135.00 | 5.00% | 978,593 |
| Feb 13, 2026 | 1,105.00 | 1,105.00 | 1,040.00 | 1,081.00 | 1,081.00 | -2.17% | 449,138 |
| Feb 12, 2026 | 1,120.00 | 1,124.00 | 1,100.00 | 1,105.00 | 1,105.00 | -1.34% | 289,329 |
| Feb 11, 2026 | 1,120.00 | 1,133.00 | 1,098.00 | 1,120.00 | 1,120.00 | - | 312,748 |
| Feb 10, 2026 | 1,082.00 | 1,144.00 | 1,082.00 | 1,120.00 | 1,120.00 | 3.13% | 653,364 |
| Feb 9, 2026 | 1,063.00 | 1,108.00 | 1,062.00 | 1,086.00 | 1,086.00 | 2.65% | 443,326 |
| Feb 6, 2026 | 1,062.00 | 1,068.00 | 1,027.00 | 1,058.00 | 1,058.00 | -1.86% | 470,302 |
| Feb 5, 2026 | 1,113.00 | 1,113.00 | 1,075.00 | 1,078.00 | 1,078.00 | -3.32% | 628,651 |
| Feb 4, 2026 | 1,133.00 | 1,139.00 | 1,113.00 | 1,115.00 | 1,115.00 | -1.59% | 519,436 |
| Feb 3, 2026 | 1,124.00 | 1,165.00 | 1,123.00 | 1,133.00 | 1,133.00 | 1.16% | 467,265 |
| Feb 2, 2026 | 1,174.00 | 1,175.00 | 1,116.00 | 1,120.00 | 1,120.00 | -4.60% | 853,101 |
| Jan 30, 2026 | 1,225.00 | 1,225.00 | 1,169.00 | 1,174.00 | 1,174.00 | -2.17% | 578,068 |
| Jan 29, 2026 | 1,190.00 | 1,200.00 | 1,145.00 | 1,200.00 | 1,200.00 | 0.84% | 1,009,723 |
| Jan 28, 2026 | 1,172.00 | 1,192.00 | 1,150.00 | 1,190.00 | 1,190.00 | 1.80% | 725,605 |
| Jan 27, 2026 | 1,166.00 | 1,200.00 | 1,154.00 | 1,169.00 | 1,169.00 | 0.34% | 641,639 |
| Jan 26, 2026 | 1,166.00 | 1,170.00 | 1,144.00 | 1,165.00 | 1,165.00 | 0.09% | 777,722 |
| Jan 23, 2026 | 1,155.00 | 1,190.00 | 1,155.00 | 1,164.00 | 1,164.00 | 0.78% | 711,659 |
| Jan 22, 2026 | 1,175.00 | 1,190.00 | 1,148.00 | 1,155.00 | 1,155.00 | -1.20% | 543,834 |