NK Co., Ltd. (KRX:085310)
South Korea · Delayed Price · Currency is KRW 11,690
+60 (0.52%)
Apr 29, 2026, 7:44 AM KST
NK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 11,870.00 | 12,200.00 | 11,630.00 | 11,690.00 | 11,690.00 | 0.52% | 120,399 |
| Apr 24, 2026 | 11,630.00 | 11,880.00 | 11,450.00 | 11,630.00 | 11,630.00 | 1.04% | 61,148 |
| Apr 23, 2026 | 11,850.00 | 11,850.00 | 11,440.00 | 11,510.00 | 11,510.00 | -3.20% | 56,348 |
| Apr 22, 2026 | 11,490.00 | 12,630.00 | 11,240.00 | 11,890.00 | 11,890.00 | 3.57% | 257,643 |
| Apr 21, 2026 | 11,750.00 | 11,890.00 | 11,440.00 | 11,480.00 | 11,480.00 | -1.96% | 59,212 |
| Apr 20, 2026 | 12,200.00 | 12,240.00 | 11,600.00 | 11,710.00 | 11,710.00 | -2.42% | 70,727 |
| Apr 17, 2026 | 12,000.00 | 12,400.00 | 11,660.00 | 12,000.00 | 12,000.00 | 0.08% | 106,617 |
| Apr 16, 2026 | 12,000.00 | 12,320.00 | 11,840.00 | 11,990.00 | 11,990.00 | 2.13% | 109,910 |
| Apr 15, 2026 | 11,730.00 | 11,840.00 | 11,520.00 | 11,740.00 | 11,740.00 | 0.51% | 53,126 |
| Apr 14, 2026 | 11,640.00 | 11,840.00 | 11,600.00 | 11,680.00 | 11,680.00 | 0.52% | 56,835 |
| Apr 13, 2026 | 11,480.00 | 12,080.00 | 11,350.00 | 11,620.00 | 11,620.00 | 0.17% | 103,897 |
| Apr 10, 2026 | 11,200.00 | 11,640.00 | 11,180.00 | 11,600.00 | 11,600.00 | 4.32% | 67,692 |
| Apr 9, 2026 | 11,210.00 | 11,330.00 | 11,050.00 | 11,120.00 | 11,120.00 | -0.80% | 37,410 |
| Apr 8, 2026 | 10,850.00 | 11,210.00 | 10,800.00 | 11,210.00 | 11,210.00 | 4.47% | 47,277 |
| Apr 7, 2026 | 11,170.00 | 11,170.00 | 10,590.00 | 10,730.00 | 10,730.00 | -2.01% | 23,044 |
| Apr 6, 2026 | 11,110.00 | 11,170.00 | 10,740.00 | 10,950.00 | 10,950.00 | -1.97% | 34,535 |
| Apr 3, 2026 | 10,620.00 | 11,250.00 | 10,620.00 | 11,170.00 | 11,170.00 | 5.08% | 49,501 |
| Apr 2, 2026 | 11,220.00 | 11,220.00 | 10,610.00 | 10,630.00 | 10,630.00 | -5.00% | 41,623 |
| Apr 1, 2026 | 10,790.00 | 11,240.00 | 10,790.00 | 11,190.00 | 11,190.00 | 3.80% | 34,719 |
| Mar 31, 2026 | 10,770.00 | 10,900.00 | 10,550.00 | 10,780.00 | 10,780.00 | 0.09% | 29,552 |
| Mar 30, 2026 | 10,800.00 | 10,800.00 | 10,510.00 | 10,770.00 | 10,770.00 | -0.92% | 26,484 |
| Mar 27, 2026 | 10,980.00 | 11,040.00 | 10,700.00 | 10,870.00 | 10,870.00 | -4.14% | 42,331 |
| Mar 26, 2026 | 11,240.00 | 11,700.00 | 11,240.00 | 11,340.00 | 11,340.00 | 0.89% | 110,331 |
| Mar 25, 2026 | 11,260.00 | 11,490.00 | 11,000.00 | 11,240.00 | 11,240.00 | -0.09% | 53,568 |
| Mar 24, 2026 | 10,700.00 | 11,660.00 | 10,700.00 | 11,250.00 | 11,250.00 | 6.53% | 231,239 |
| Mar 23, 2026 | 10,830.00 | 10,840.00 | 10,430.00 | 10,560.00 | 10,560.00 | -2.76% | 56,240 |
| Mar 20, 2026 | 10,290.00 | 11,090.00 | 10,290.00 | 10,860.00 | 10,860.00 | 5.54% | 119,253 |
| Mar 19, 2026 | 10,470.00 | 10,480.00 | 10,280.00 | 10,290.00 | 10,290.00 | -2.28% | 27,760 |
| Mar 18, 2026 | 10,410.00 | 10,780.00 | 10,360.00 | 10,530.00 | 10,530.00 | 1.35% | 64,158 |
| Mar 17, 2026 | 10,780.00 | 10,790.00 | 10,200.00 | 10,390.00 | 10,390.00 | -2.72% | 84,081 |
| Mar 16, 2026 | 10,340.00 | 11,700.00 | 10,030.00 | 10,680.00 | 10,680.00 | 3.29% | 459,282 |
| Mar 13, 2026 | 10,720.00 | 10,730.00 | 10,270.00 | 10,340.00 | 10,340.00 | -2.27% | 42,388 |
| Mar 12, 2026 | 10,500.00 | 10,640.00 | 10,210.00 | 10,580.00 | 10,580.00 | 2.52% | 53,599 |
| Mar 11, 2026 | 10,400.00 | 11,430.00 | 10,270.00 | 10,320.00 | 10,320.00 | - | 237,092 |
| Mar 10, 2026 | 10,050.00 | 10,360.00 | 9,940.00 | 10,320.00 | 10,320.00 | 3.61% | 68,345 |
| Mar 9, 2026 | 10,100.00 | 11,820.00 | 9,750.00 | 9,960.00 | 9,960.00 | -1.68% | 571,004 |
| Mar 6, 2026 | 10,080.00 | 10,140.00 | 9,800.00 | 10,130.00 | 10,130.00 | 0.60% | 44,973 |
| Mar 5, 2026 | 9,230.00 | 10,140.00 | 9,230.00 | 10,070.00 | 10,070.00 | 9.69% | 84,646 |
| Mar 4, 2026 | 9,850.00 | 9,950.00 | 8,750.00 | 9,180.00 | 9,180.00 | -7.74% | 150,444 |
| Mar 3, 2026 | 9,880.00 | 10,380.00 | 9,830.00 | 9,950.00 | 9,950.00 | -0.50% | 90,163 |
| Feb 27, 2026 | 10,170.00 | 10,490.00 | 10,000.00 | 10,000.00 | 10,000.00 | -2.34% | 73,348 |
| Feb 26, 2026 | 10,930.00 | 10,930.00 | 10,200.00 | 10,240.00 | 10,240.00 | -6.23% | 114,871 |
| Feb 25, 2026 | 11,190.00 | 11,330.00 | 10,910.00 | 10,920.00 | 10,920.00 | -2.41% | 61,372 |
| Feb 24, 2026 | 11,400.00 | 11,700.00 | 10,990.00 | 11,190.00 | 11,190.00 | -1.84% | 66,889 |
| Feb 23, 2026 | 12,090.00 | 12,090.00 | 11,380.00 | 11,400.00 | 11,400.00 | -3.80% | 71,506 |
| Feb 20, 2026 | 11,400.00 | 12,060.00 | 11,350.00 | 11,850.00 | 11,850.00 | 4.41% | 177,945 |
| Feb 19, 2026 | 10,860.00 | 11,580.00 | 10,860.00 | 11,350.00 | 11,350.00 | 5.00% | 97,859 |
| Feb 13, 2026 | 11,050.00 | 11,050.00 | 10,400.00 | 10,810.00 | 10,810.00 | -2.17% | 44,913 |
| Feb 12, 2026 | 11,200.00 | 11,240.00 | 11,000.00 | 11,050.00 | 11,050.00 | -1.34% | 28,932 |
| Feb 11, 2026 | 11,200.00 | 11,330.00 | 10,980.00 | 11,200.00 | 11,200.00 | - | 31,274 |