NK Co., Ltd. (KRX:085310)
South Korea · Delayed Price · Currency is KRW 1,190.00
+7.00 (0.59%)
At close: Dec 19, 2025
NK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,185.00 | 1,210.00 | 1,171.00 | 1,190.00 | 1,190.00 | 0.59% | 1,010,564 |
| Dec 18, 2025 | 1,195.00 | 1,200.00 | 1,179.00 | 1,183.00 | 1,183.00 | -2.23% | 521,239 |
| Dec 17, 2025 | 1,219.00 | 1,230.00 | 1,201.00 | 1,210.00 | 1,210.00 | -0.90% | 717,357 |
| Dec 16, 2025 | 1,274.00 | 1,274.00 | 1,219.00 | 1,221.00 | 1,221.00 | -4.08% | 963,449 |
| Dec 15, 2025 | 1,302.00 | 1,302.00 | 1,273.00 | 1,273.00 | 1,273.00 | -2.23% | 743,487 |
| Dec 12, 2025 | 1,307.00 | 1,320.00 | 1,283.00 | 1,302.00 | 1,302.00 | -0.23% | 858,092 |
| Dec 11, 2025 | 1,309.00 | 1,319.00 | 1,290.00 | 1,305.00 | 1,305.00 | -0.08% | 899,716 |
| Dec 10, 2025 | 1,348.00 | 1,366.00 | 1,304.00 | 1,306.00 | 1,306.00 | - | 1,512,894 |
| Dec 9, 2025 | 1,290.00 | 1,377.00 | 1,267.00 | 1,306.00 | 1,306.00 | 1.24% | 3,126,378 |
| Dec 8, 2025 | 1,330.00 | 1,360.00 | 1,280.00 | 1,290.00 | 1,290.00 | -2.20% | 1,425,910 |
| Dec 5, 2025 | 1,310.00 | 1,331.00 | 1,283.00 | 1,319.00 | 1,319.00 | 0.69% | 972,166 |
| Dec 4, 2025 | 1,359.00 | 1,379.00 | 1,310.00 | 1,310.00 | 1,310.00 | -3.39% | 1,578,742 |
| Dec 3, 2025 | 1,380.00 | 1,400.00 | 1,343.00 | 1,356.00 | 1,356.00 | -1.17% | 1,912,975 |
| Dec 2, 2025 | 1,335.00 | 1,464.00 | 1,322.00 | 1,372.00 | 1,372.00 | 3.24% | 8,476,013 |
| Dec 1, 2025 | 1,345.00 | 1,380.00 | 1,301.00 | 1,329.00 | 1,329.00 | 0.23% | 2,241,673 |
| Nov 28, 2025 | 1,316.00 | 1,360.00 | 1,300.00 | 1,326.00 | 1,326.00 | 0.84% | 2,546,059 |
| Nov 27, 2025 | 1,285.00 | 1,337.00 | 1,270.00 | 1,315.00 | 1,315.00 | 2.33% | 2,913,734 |
| Nov 26, 2025 | 1,237.00 | 1,348.00 | 1,231.00 | 1,285.00 | 1,285.00 | 4.13% | 7,656,432 |
| Nov 25, 2025 | 1,250.00 | 1,287.00 | 1,225.00 | 1,234.00 | 1,234.00 | -0.64% | 2,022,855 |
| Nov 24, 2025 | 1,270.00 | 1,299.00 | 1,226.00 | 1,242.00 | 1,242.00 | -2.20% | 2,571,544 |
| Nov 21, 2025 | 1,358.00 | 1,358.00 | 1,261.00 | 1,270.00 | 1,270.00 | -7.43% | 3,412,718 |
| Nov 20, 2025 | 1,500.00 | 1,579.00 | 1,351.00 | 1,372.00 | 1,372.00 | -8.17% | 11,052,290 |
| Nov 19, 2025 | 1,519.00 | 1,569.00 | 1,472.00 | 1,494.00 | 1,494.00 | -2.61% | 4,699,993 |
| Nov 18, 2025 | 1,580.00 | 1,715.00 | 1,499.00 | 1,534.00 | 1,534.00 | -2.91% | 18,065,580 |
| Nov 17, 2025 | 1,687.00 | 1,745.00 | 1,559.00 | 1,580.00 | 1,580.00 | -5.39% | 34,827,100 |
| Nov 14, 2025 | 1,273.00 | 1,670.00 | 1,244.00 | 1,670.00 | 1,670.00 | 29.96% | 46,272,900 |
| Nov 13, 2025 | 1,290.00 | 1,294.00 | 1,250.00 | 1,285.00 | 1,285.00 | -1.00% | 899,604 |
| Nov 12, 2025 | 1,303.00 | 1,320.00 | 1,288.00 | 1,298.00 | 1,298.00 | - | 568,826 |
| Nov 11, 2025 | 1,353.00 | 1,368.00 | 1,280.00 | 1,298.00 | 1,298.00 | -4.21% | 1,346,855 |
| Nov 10, 2025 | 1,293.00 | 1,364.00 | 1,290.00 | 1,355.00 | 1,355.00 | 5.04% | 1,515,681 |
| Nov 7, 2025 | 1,292.00 | 1,338.00 | 1,281.00 | 1,290.00 | 1,290.00 | -3.15% | 1,055,979 |
| Nov 6, 2025 | 1,374.00 | 1,414.00 | 1,320.00 | 1,332.00 | 1,332.00 | -2.35% | 1,258,222 |
| Nov 5, 2025 | 1,406.00 | 1,419.00 | 1,315.00 | 1,364.00 | 1,364.00 | -4.21% | 1,655,534 |
| Nov 4, 2025 | 1,441.00 | 1,450.00 | 1,400.00 | 1,424.00 | 1,424.00 | -1.39% | 2,017,123 |
| Nov 3, 2025 | 1,530.00 | 1,593.00 | 1,444.00 | 1,444.00 | 1,444.00 | -5.56% | 3,520,708 |
| Oct 31, 2025 | 1,569.00 | 1,635.00 | 1,502.00 | 1,529.00 | 1,529.00 | -1.99% | 5,382,484 |
| Oct 30, 2025 | 1,627.00 | 1,761.00 | 1,524.00 | 1,560.00 | 1,560.00 | 3.52% | 35,727,680 |
| Oct 29, 2025 | 1,490.00 | 1,525.00 | 1,440.00 | 1,507.00 | 1,507.00 | 1.41% | 3,579,130 |
| Oct 28, 2025 | 1,542.00 | 1,543.00 | 1,450.00 | 1,486.00 | 1,486.00 | -3.63% | 3,360,551 |
| Oct 27, 2025 | 1,475.00 | 1,700.00 | 1,474.00 | 1,542.00 | 1,542.00 | 6.71% | 31,987,890 |
| Oct 24, 2025 | 1,465.00 | 1,519.00 | 1,416.00 | 1,445.00 | 1,445.00 | -0.41% | 4,828,992 |
| Oct 23, 2025 | 1,544.00 | 1,616.00 | 1,446.00 | 1,451.00 | 1,451.00 | -7.05% | 7,850,893 |
| Oct 22, 2025 | 1,722.00 | 1,723.00 | 1,550.00 | 1,561.00 | 1,561.00 | -2.74% | 36,740,490 |
| Oct 21, 2025 | 1,226.00 | 1,605.00 | 1,226.00 | 1,605.00 | 1,605.00 | 29.96% | 31,465,080 |
| Oct 20, 2025 | 1,209.00 | 1,247.00 | 1,209.00 | 1,235.00 | 1,235.00 | 2.15% | 754,349 |
| Oct 17, 2025 | 1,279.00 | 1,292.00 | 1,208.00 | 1,209.00 | 1,209.00 | -5.10% | 1,112,187 |
| Oct 16, 2025 | 1,255.00 | 1,309.00 | 1,246.00 | 1,274.00 | 1,274.00 | 1.76% | 1,742,249 |
| Oct 15, 2025 | 1,222.00 | 1,253.00 | 1,218.00 | 1,252.00 | 1,252.00 | 2.79% | 704,107 |
| Oct 14, 2025 | 1,270.00 | 1,297.00 | 1,199.00 | 1,218.00 | 1,218.00 | -4.47% | 1,564,003 |
| Oct 13, 2025 | 1,284.00 | 1,318.00 | 1,264.00 | 1,275.00 | 1,275.00 | -2.07% | 947,349 |