NK Co., Ltd. (KRX:085310)
South Korea · Delayed Price · Currency is KRW 1,274.00
-20.00 (-1.55%)
At close: Oct 2, 2025
NK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,294.00 | 1,304.00 | 1,257.00 | 1,274.00 | 1,274.00 | -1.55% | 1,256,491 |
| Oct 1, 2025 | 1,317.00 | 1,337.00 | 1,288.00 | 1,294.00 | 1,294.00 | -0.99% | 1,048,948 |
| Sep 30, 2025 | 1,307.00 | 1,342.00 | 1,291.00 | 1,307.00 | 1,307.00 | - | 1,443,576 |
| Sep 29, 2025 | 1,312.00 | 1,324.00 | 1,295.00 | 1,307.00 | 1,307.00 | -0.53% | 1,299,196 |
| Sep 26, 2025 | 1,340.00 | 1,351.00 | 1,312.00 | 1,314.00 | 1,314.00 | -1.94% | 1,373,851 |
| Sep 25, 2025 | 1,400.00 | 1,424.00 | 1,340.00 | 1,340.00 | 1,340.00 | -3.53% | 2,365,349 |
| Sep 24, 2025 | 1,415.00 | 1,438.00 | 1,380.00 | 1,389.00 | 1,389.00 | -1.84% | 2,285,752 |
| Sep 23, 2025 | 1,427.00 | 1,486.00 | 1,402.00 | 1,415.00 | 1,415.00 | -0.21% | 4,098,706 |
| Sep 22, 2025 | 1,444.00 | 1,490.00 | 1,416.00 | 1,418.00 | 1,418.00 | -3.27% | 2,777,408 |
| Sep 19, 2025 | 1,505.00 | 1,520.00 | 1,463.00 | 1,466.00 | 1,466.00 | -3.74% | 3,440,825 |
| Sep 18, 2025 | 1,570.00 | 1,608.00 | 1,500.00 | 1,523.00 | 1,523.00 | -0.65% | 5,481,904 |
| Sep 17, 2025 | 1,589.00 | 1,655.00 | 1,533.00 | 1,533.00 | 1,533.00 | -3.71% | 7,385,071 |
| Sep 16, 2025 | 1,511.00 | 1,730.00 | 1,479.00 | 1,592.00 | 1,592.00 | 6.06% | 38,046,650 |
| Sep 15, 2025 | 1,480.00 | 1,616.00 | 1,387.00 | 1,501.00 | 1,501.00 | -0.92% | 15,085,100 |
| Sep 12, 2025 | 1,567.00 | 1,573.00 | 1,477.00 | 1,515.00 | 1,515.00 | -1.05% | 6,469,681 |
| Sep 11, 2025 | 1,500.00 | 1,630.00 | 1,487.00 | 1,531.00 | 1,531.00 | 5.22% | 28,340,433 |
| Sep 10, 2025 | 1,395.00 | 1,498.00 | 1,363.00 | 1,455.00 | 1,455.00 | 4.30% | 14,514,846 |
| Sep 9, 2025 | 1,393.00 | 1,584.00 | 1,375.00 | 1,395.00 | 1,395.00 | 0.36% | 46,925,322 |
| Sep 8, 2025 | 1,319.00 | 1,484.00 | 1,307.00 | 1,390.00 | 1,390.00 | 6.92% | 52,126,466 |
| Sep 5, 2025 | 1,256.00 | 1,317.00 | 1,210.00 | 1,300.00 | 1,300.00 | 3.50% | 5,695,260 |
| Sep 4, 2025 | 1,234.00 | 1,316.00 | 1,231.00 | 1,256.00 | 1,256.00 | 0.96% | 9,752,667 |
| Sep 3, 2025 | 1,286.00 | 1,288.00 | 1,234.00 | 1,244.00 | 1,244.00 | -3.27% | 3,107,660 |
| Sep 2, 2025 | 1,307.00 | 1,355.00 | 1,254.00 | 1,286.00 | 1,286.00 | -2.50% | 8,918,794 |
| Sep 1, 2025 | 1,340.00 | 1,374.00 | 1,302.00 | 1,319.00 | 1,319.00 | -3.65% | 6,832,273 |
| Aug 29, 2025 | 1,363.00 | 1,387.00 | 1,335.00 | 1,369.00 | 1,369.00 | - | 15,644,572 |
| Aug 28, 2025 | 1,320.00 | 1,489.00 | 1,282.00 | 1,369.00 | 1,369.00 | 7.80% | 75,032,414 |
| Aug 27, 2025 | 986.00 | 1,270.00 | 986.00 | 1,270.00 | 1,270.00 | 29.99% | 54,712,234 |
| Aug 26, 2025 | 1,019.00 | 1,038.00 | 971.00 | 977.00 | 977.00 | -3.08% | 930,995 |
| Aug 25, 2025 | 1,011.00 | 1,043.00 | 990.00 | 1,008.00 | 1,008.00 | 0.40% | 815,635 |
| Aug 22, 2025 | 977.00 | 1,016.00 | 977.00 | 1,004.00 | 1,004.00 | 2.66% | 767,749 |
| Aug 21, 2025 | 963.00 | 994.00 | 941.00 | 978.00 | 978.00 | 1.56% | 828,159 |
| Aug 20, 2025 | 971.00 | 985.00 | 931.00 | 963.00 | 963.00 | -3.12% | 1,338,874 |
| Aug 19, 2025 | 1,066.00 | 1,090.00 | 987.00 | 994.00 | 994.00 | -6.23% | 2,145,533 |
| Aug 18, 2025 | 1,068.00 | 1,114.00 | 1,057.00 | 1,060.00 | 1,060.00 | -0.38% | 2,332,184 |
| Aug 14, 2025 | 1,055.00 | 1,090.00 | 1,018.00 | 1,064.00 | 1,064.00 | 1.14% | 2,558,440 |
| Aug 13, 2025 | 1,032.00 | 1,128.00 | 1,031.00 | 1,052.00 | 1,052.00 | 2.14% | 5,333,779 |
| Aug 12, 2025 | 1,031.00 | 1,090.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.29% | 2,716,470 |
| Aug 11, 2025 | 1,050.00 | 1,071.00 | 1,018.00 | 1,027.00 | 1,027.00 | -2.19% | 2,538,400 |
| Aug 8, 2025 | 1,084.00 | 1,197.00 | 1,050.00 | 1,050.00 | 1,050.00 | -3.93% | 17,265,621 |
| Aug 7, 2025 | 1,079.00 | 1,123.00 | 1,052.00 | 1,093.00 | 1,093.00 | 0.74% | 5,048,029 |
| Aug 6, 2025 | 1,140.00 | 1,164.00 | 1,080.00 | 1,085.00 | 1,085.00 | -7.26% | 4,183,939 |
| Aug 5, 2025 | 1,143.00 | 1,190.00 | 1,116.00 | 1,170.00 | 1,170.00 | 3.08% | 8,210,576 |
| Aug 4, 2025 | 1,250.00 | 1,260.00 | 1,095.00 | 1,135.00 | 1,135.00 | -4.94% | 10,320,124 |
| Aug 1, 2025 | 1,170.00 | 1,298.00 | 1,124.00 | 1,194.00 | 1,194.00 | 12.22% | 67,577,886 |
| Jul 31, 2025 | 820.00 | 1,064.00 | 817.00 | 1,064.00 | 1,064.00 | 29.91% | 18,724,899 |
| Jul 30, 2025 | 815.00 | 824.00 | 809.00 | 819.00 | 819.00 | 0.49% | 95,696 |
| Jul 29, 2025 | 817.00 | 817.00 | 805.00 | 815.00 | 815.00 | 0.12% | 85,102 |
| Jul 28, 2025 | 810.00 | 818.00 | 808.00 | 814.00 | 814.00 | -0.12% | 63,755 |
| Jul 25, 2025 | 819.00 | 819.00 | 810.00 | 815.00 | 815.00 | -0.37% | 80,945 |
| Jul 24, 2025 | 823.00 | 823.00 | 812.00 | 818.00 | 818.00 | -0.61% | 84,244 |