NK Co., Ltd. (KRX:085310)
South Korea · Delayed Price · Currency is KRW 1,118.00
-22.00 (-1.93%)
At close: Feb 24, 2026
NK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 1,140.00 | 1,170.00 | 1,099.00 | 1,119.00 | 1,119.00 | -1.84% | 668,484 |
| 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% | 445,975 |
| Feb 12, 2026 | 1,120.00 | 1,124.00 | 1,100.00 | 1,105.00 | 1,105.00 | -1.34% | 287,513 |
| 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% | 437,391 |
| Feb 6, 2026 | 1,062.00 | 1,068.00 | 1,027.00 | 1,058.00 | 1,058.00 | -1.86% | 469,848 |
| Feb 5, 2026 | 1,113.00 | 1,113.00 | 1,075.00 | 1,078.00 | 1,078.00 | -3.32% | 626,000 |
| Feb 4, 2026 | 1,133.00 | 1,139.00 | 1,113.00 | 1,115.00 | 1,115.00 | -1.59% | 514,484 |
| Feb 3, 2026 | 1,124.00 | 1,165.00 | 1,123.00 | 1,133.00 | 1,133.00 | 1.16% | 441,555 |
| Feb 2, 2026 | 1,174.00 | 1,175.00 | 1,116.00 | 1,120.00 | 1,120.00 | -4.60% | 833,180 |
| Jan 30, 2026 | 1,225.00 | 1,225.00 | 1,169.00 | 1,174.00 | 1,174.00 | -2.17% | 573,654 |
| Jan 29, 2026 | 1,190.00 | 1,200.00 | 1,145.00 | 1,200.00 | 1,200.00 | 0.84% | 1,003,038 |
| 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% | 635,479 |
| Jan 26, 2026 | 1,166.00 | 1,170.00 | 1,144.00 | 1,165.00 | 1,165.00 | 0.09% | 769,051 |
| Jan 23, 2026 | 1,155.00 | 1,190.00 | 1,155.00 | 1,164.00 | 1,164.00 | 0.78% | 709,219 |
| Jan 22, 2026 | 1,175.00 | 1,190.00 | 1,148.00 | 1,155.00 | 1,155.00 | -1.20% | 534,986 |
| Jan 21, 2026 | 1,205.00 | 1,210.00 | 1,150.00 | 1,169.00 | 1,169.00 | -4.18% | 867,575 |
| Jan 20, 2026 | 1,185.00 | 1,238.00 | 1,159.00 | 1,220.00 | 1,220.00 | 2.35% | 1,131,197 |
| Jan 19, 2026 | 1,198.00 | 1,222.00 | 1,190.00 | 1,192.00 | 1,192.00 | - | 695,354 |
| Jan 16, 2026 | 1,219.00 | 1,220.00 | 1,185.00 | 1,192.00 | 1,192.00 | -2.13% | 514,274 |
| Jan 15, 2026 | 1,189.00 | 1,230.00 | 1,189.00 | 1,218.00 | 1,218.00 | 2.53% | 749,977 |
| Jan 14, 2026 | 1,220.00 | 1,220.00 | 1,186.00 | 1,188.00 | 1,188.00 | -2.78% | 623,007 |
| Jan 13, 2026 | 1,255.00 | 1,255.00 | 1,218.00 | 1,222.00 | 1,222.00 | -2.40% | 678,547 |
| Jan 12, 2026 | 1,235.00 | 1,270.00 | 1,218.00 | 1,252.00 | 1,252.00 | 1.79% | 1,018,163 |
| Jan 9, 2026 | 1,260.00 | 1,263.00 | 1,216.00 | 1,230.00 | 1,230.00 | 0.82% | 1,056,892 |
| Jan 8, 2026 | 1,224.00 | 1,286.00 | 1,206.00 | 1,220.00 | 1,220.00 | -0.41% | 1,768,507 |
| Jan 7, 2026 | 1,202.00 | 1,320.00 | 1,185.00 | 1,225.00 | 1,225.00 | 2.00% | 3,034,844 |
| Jan 6, 2026 | 1,195.00 | 1,213.00 | 1,170.00 | 1,201.00 | 1,201.00 | 1.18% | 767,157 |
| Jan 5, 2026 | 1,166.00 | 1,205.00 | 1,160.00 | 1,187.00 | 1,187.00 | 1.80% | 889,042 |
| Jan 2, 2026 | 1,167.00 | 1,174.00 | 1,148.00 | 1,166.00 | 1,166.00 | -0.09% | 629,290 |
| Dec 30, 2025 | 1,190.00 | 1,190.00 | 1,163.00 | 1,167.00 | 1,167.00 | -2.26% | 730,444 |
| Dec 29, 2025 | 1,196.00 | 1,212.00 | 1,178.00 | 1,194.00 | 1,194.00 | -0.17% | 769,311 |
| Dec 26, 2025 | 1,225.00 | 1,240.00 | 1,192.00 | 1,196.00 | 1,186.00 | -1.97% | 1,182,841 |
| Dec 24, 2025 | 1,290.00 | 1,318.00 | 1,220.00 | 1,220.00 | 1,209.80 | -4.98% | 4,359,247 |
| Dec 23, 2025 | 1,240.00 | 1,443.00 | 1,235.00 | 1,284.00 | 1,273.26 | 6.56% | 33,349,880 |
| Dec 22, 2025 | 1,198.00 | 1,229.00 | 1,198.00 | 1,205.00 | 1,194.92 | 1.26% | 581,465 |
| Dec 19, 2025 | 1,185.00 | 1,210.00 | 1,171.00 | 1,190.00 | 1,180.05 | 0.59% | 1,010,564 |
| Dec 18, 2025 | 1,195.00 | 1,200.00 | 1,179.00 | 1,183.00 | 1,173.11 | -2.23% | 525,924 |
| Dec 17, 2025 | 1,219.00 | 1,230.00 | 1,201.00 | 1,210.00 | 1,199.88 | -0.90% | 729,050 |
| Dec 16, 2025 | 1,274.00 | 1,274.00 | 1,219.00 | 1,221.00 | 1,210.79 | -4.08% | 974,316 |
| Dec 15, 2025 | 1,302.00 | 1,302.00 | 1,273.00 | 1,273.00 | 1,262.36 | -2.23% | 743,487 |
| Dec 12, 2025 | 1,307.00 | 1,320.00 | 1,283.00 | 1,302.00 | 1,291.11 | -0.23% | 862,351 |
| Dec 11, 2025 | 1,309.00 | 1,319.00 | 1,290.00 | 1,305.00 | 1,294.09 | -0.08% | 907,844 |
| Dec 10, 2025 | 1,348.00 | 1,366.00 | 1,304.00 | 1,306.00 | 1,295.08 | - | 1,512,894 |
| Dec 9, 2025 | 1,290.00 | 1,377.00 | 1,267.00 | 1,306.00 | 1,295.08 | 1.24% | 3,146,293 |