NK Co., Ltd. (KRX:085310)
South Korea · Delayed Price · Currency is KRW 8,800.00
-40.00 (-0.45%)
Last updated: Sep 23, 2026, 3:00 PM KST
NK Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,800.00 | 8,820.00 | 8,650.00 | 8,800.00 | 8,800.00 | -0.45% | 16,338 |
| Sep 22, 2026 | 8,900.00 | 8,900.00 | 8,500.00 | 8,840.00 | 8,840.00 | 1.26% | 11,992 |
| Sep 21, 2026 | 8,900.00 | 8,960.00 | 8,700.00 | 8,730.00 | 8,730.00 | -2.13% | 10,711 |
| Sep 18, 2026 | 8,980.00 | 8,980.00 | 8,770.00 | 8,920.00 | 8,920.00 | -0.67% | 10,330 |
| Sep 17, 2026 | 8,990.00 | 8,990.00 | 8,800.00 | 8,980.00 | 8,980.00 | -0.11% | 6,350 |
| Sep 16, 2026 | 9,120.00 | 9,120.00 | 8,750.00 | 8,990.00 | 8,990.00 | -0.11% | 7,990 |
| Sep 15, 2026 | 8,640.00 | 9,120.00 | 8,640.00 | 9,000.00 | 9,000.00 | - | 3,390 |
| Sep 14, 2026 | 9,200.00 | 9,260.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.85% | 24,153 |
| Sep 11, 2026 | 9,200.00 | 9,250.00 | 8,950.00 | 9,170.00 | 9,170.00 | 0.77% | 2,835 |
| Sep 10, 2026 | 9,120.00 | 9,120.00 | 8,950.00 | 9,100.00 | 9,100.00 | -0.22% | 4,361 |
| Sep 9, 2026 | 9,260.00 | 9,260.00 | 8,950.00 | 9,120.00 | 9,120.00 | - | 4,796 |
| Sep 8, 2026 | 9,120.00 | 9,130.00 | 9,000.00 | 9,120.00 | 9,120.00 | -0.11% | 14,219 |
| Sep 7, 2026 | 9,110.00 | 9,170.00 | 8,630.00 | 9,130.00 | 9,130.00 | 0.55% | 6,348 |
| Sep 4, 2026 | 9,400.00 | 9,400.00 | 8,990.00 | 9,080.00 | 9,080.00 | - | 2,378 |
| Sep 3, 2026 | 9,220.00 | 9,230.00 | 9,080.00 | 9,080.00 | 9,080.00 | -1.52% | 22,166 |
| Sep 2, 2026 | 9,220.00 | 9,410.00 | 8,900.00 | 9,220.00 | 9,220.00 | -2.54% | 25,628 |
| Sep 1, 2026 | 9,500.00 | 9,500.00 | 9,240.00 | 9,460.00 | 9,460.00 | 1.07% | 13,116 |
| Aug 31, 2026 | 9,610.00 | 9,610.00 | 9,260.00 | 9,360.00 | 9,360.00 | -2.19% | 14,884 |
| Aug 28, 2026 | 9,800.00 | 9,800.00 | 9,470.00 | 9,570.00 | 9,570.00 | -0.93% | 14,170 |
| Aug 27, 2026 | 9,680.00 | 9,860.00 | 9,610.00 | 9,660.00 | 9,660.00 | -0.21% | 2,378 |
| Aug 26, 2026 | 9,550.00 | 9,700.00 | 9,430.00 | 9,680.00 | 9,680.00 | -0.10% | 6,736 |
| Aug 25, 2026 | 9,850.00 | 9,850.00 | 9,060.00 | 9,690.00 | 9,690.00 | 2.76% | 28,812 |
| Aug 24, 2026 | 9,430.00 | 9,670.00 | 9,270.00 | 9,430.00 | 9,430.00 | -0.74% | 24,846 |
| Aug 21, 2026 | 9,550.00 | 9,550.00 | 9,250.00 | 9,500.00 | 9,500.00 | -0.73% | 21,439 |
| Aug 20, 2026 | 9,640.00 | 9,750.00 | 9,450.00 | 9,570.00 | 9,570.00 | -0.83% | 7,710 |
| Aug 19, 2026 | 9,690.00 | 9,750.00 | 9,200.00 | 9,650.00 | 9,650.00 | -1.43% | 12,110 |
| Aug 18, 2026 | 9,570.00 | 9,850.00 | 9,500.00 | 9,790.00 | 9,790.00 | 2.30% | 28,554 |
| Aug 14, 2026 | 9,320.00 | 9,600.00 | 9,270.00 | 9,570.00 | 9,570.00 | 2.68% | 41,191 |
| Aug 13, 2026 | 9,480.00 | 9,480.00 | 9,230.00 | 9,320.00 | 9,320.00 | -1.69% | 10,605 |
| Aug 12, 2026 | 9,340.00 | 9,510.00 | 9,200.00 | 9,480.00 | 9,480.00 | 0.42% | 30,010 |
| Aug 11, 2026 | 9,330.00 | 9,530.00 | 9,150.00 | 9,440.00 | 9,440.00 | 1.29% | 7,035 |
| Aug 10, 2026 | 9,200.00 | 9,350.00 | 9,090.00 | 9,320.00 | 9,320.00 | 1.30% | 15,775 |
| Aug 7, 2026 | 8,950.00 | 9,390.00 | 8,860.00 | 9,200.00 | 9,200.00 | 2.79% | 7,252 |
| Aug 6, 2026 | 8,970.00 | 9,080.00 | 8,880.00 | 8,950.00 | 8,950.00 | -0.22% | 16,601 |
| Aug 5, 2026 | 8,590.00 | 8,970.00 | 8,590.00 | 8,970.00 | 8,970.00 | 4.55% | 12,083 |
| Aug 4, 2026 | 8,280.00 | 8,580.00 | 8,200.00 | 8,580.00 | 8,580.00 | 4.38% | 16,592 |
| Aug 3, 2026 | 8,150.00 | 8,290.00 | 7,910.00 | 8,220.00 | 8,220.00 | -0.60% | 10,869 |
| Jul 31, 2026 | 7,640.00 | 8,270.00 | 7,640.00 | 8,270.00 | 8,270.00 | 8.53% | 44,619 |
| Jul 30, 2026 | 7,460.00 | 7,800.00 | 7,460.00 | 7,620.00 | 7,620.00 | -0.52% | 20,738 |
| Jul 29, 2026 | 7,980.00 | 7,980.00 | 7,350.00 | 7,660.00 | 7,660.00 | -4.13% | 44,109 |
| Jul 28, 2026 | 8,160.00 | 8,160.00 | 7,790.00 | 7,990.00 | 7,990.00 | -2.32% | 35,700 |
| Jul 27, 2026 | 8,140.00 | 8,180.00 | 7,930.00 | 8,180.00 | 8,180.00 | 0.62% | 23,656 |
| Jul 24, 2026 | 8,180.00 | 8,320.00 | 7,900.00 | 8,130.00 | 8,130.00 | 0.74% | 61,181 |
| Jul 23, 2026 | 8,150.00 | 8,290.00 | 7,900.00 | 8,070.00 | 8,070.00 | 1.89% | 14,625 |
| Jul 22, 2026 | 7,990.00 | 8,260.00 | 7,840.00 | 7,920.00 | 7,920.00 | -1.00% | 14,925 |
| Jul 21, 2026 | 7,490.00 | 8,070.00 | 7,490.00 | 8,000.00 | 8,000.00 | 1.01% | 36,428 |
| Jul 20, 2026 | 7,940.00 | 8,020.00 | 7,740.00 | 7,920.00 | 7,920.00 | -1.25% | 24,532 |
| Jul 16, 2026 | 8,040.00 | 8,220.00 | 7,800.00 | 8,020.00 | 8,020.00 | -0.25% | 23,585 |
| Jul 15, 2026 | 7,610.00 | 8,130.00 | 7,610.00 | 8,040.00 | 8,040.00 | 5.65% | 43,121 |
| Jul 14, 2026 | 7,730.00 | 8,030.00 | 7,450.00 | 7,610.00 | 7,610.00 | -1.55% | 28,997 |