NK Co., Ltd. (KRX:085310)
South Korea · Delayed Price · Currency is KRW 7,950.00
+30.00 (0.38%)
Jul 21, 2026, 12:56 PM KST
NK Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 23,575 |
| 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 |
| Jul 13, 2026 | 7,690.00 | 7,990.00 | 7,300.00 | 7,730.00 | 7,730.00 | 1.71% | 40,175 |
| Jul 10, 2026 | 7,200.00 | 7,630.00 | 7,200.00 | 7,600.00 | 7,600.00 | 5.56% | 21,955 |
| Jul 9, 2026 | 7,200.00 | 7,730.00 | 7,070.00 | 7,200.00 | 7,200.00 | -0.96% | 19,470 |
| Jul 8, 2026 | 8,230.00 | 8,230.00 | 6,950.00 | 7,270.00 | 7,270.00 | -11.66% | 55,776 |
| Jul 7, 2026 | 8,280.00 | 8,650.00 | 8,050.00 | 8,230.00 | 8,230.00 | -5.73% | 36,927 |
| Jul 6, 2026 | 8,570.00 | 8,980.00 | 8,420.00 | 8,730.00 | 8,730.00 | -0.57% | 27,864 |
| Jul 3, 2026 | 8,900.00 | 8,950.00 | 8,310.00 | 8,780.00 | 8,780.00 | -1.35% | 9,061 |
| Jul 2, 2026 | 8,750.00 | 9,150.00 | 8,500.00 | 8,900.00 | 8,900.00 | -1.11% | 13,720 |
| Jul 1, 2026 | 9,100.00 | 9,110.00 | 8,800.00 | 9,000.00 | 9,000.00 | -0.11% | 8,745 |
| Jun 30, 2026 | 9,170.00 | 9,520.00 | 8,350.00 | 9,010.00 | 9,010.00 | -1.74% | 6,131 |
| Jun 29, 2026 | 8,730.00 | 9,170.00 | 8,430.00 | 9,170.00 | 9,170.00 | 5.04% | 11,139 |
| Jun 26, 2026 | 9,140.00 | 9,140.00 | 8,380.00 | 8,730.00 | 8,730.00 | -4.38% | 29,303 |
| Jun 25, 2026 | 9,120.00 | 9,650.00 | 8,740.00 | 9,130.00 | 9,130.00 | -0.65% | 22,419 |
| Jun 24, 2026 | 8,610.00 | 9,640.00 | 8,610.00 | 9,190.00 | 9,190.00 | 2.57% | 32,601 |
| Jun 23, 2026 | 9,430.00 | 9,900.00 | 8,960.00 | 8,960.00 | 8,960.00 | -9.31% | 31,636 |
| Jun 22, 2026 | 9,960.00 | 9,960.00 | 9,470.00 | 9,880.00 | 9,880.00 | -0.80% | 22,383 |
| Jun 19, 2026 | 10,440.00 | 10,440.00 | 9,330.00 | 9,960.00 | 9,960.00 | -0.50% | 35,593 |
| Jun 18, 2026 | 10,450.00 | 10,450.00 | 9,860.00 | 10,010.00 | 10,010.00 | -1.86% | 20,380 |
| Jun 17, 2026 | 10,110.00 | 10,390.00 | 9,720.00 | 10,200.00 | 10,200.00 | 2.00% | 27,066 |
| Jun 16, 2026 | 9,900.00 | 10,230.00 | 9,860.00 | 10,000.00 | 10,000.00 | 0.20% | 15,773 |
| Jun 15, 2026 | 10,110.00 | 10,120.00 | 9,800.00 | 9,980.00 | 9,980.00 | 0.50% | 19,941 |
| Jun 12, 2026 | 9,360.00 | 10,050.00 | 9,360.00 | 9,930.00 | 9,930.00 | 6.20% | 37,178 |
| Jun 11, 2026 | 9,200.00 | 9,350.00 | 8,980.00 | 9,350.00 | 9,350.00 | 1.63% | 13,621 |
| Jun 10, 2026 | 9,140.00 | 9,460.00 | 8,610.00 | 9,200.00 | 9,200.00 | -1.29% | 40,904 |
| Jun 9, 2026 | 9,180.00 | 9,470.00 | 9,140.00 | 9,320.00 | 9,320.00 | 2.08% | 25,686 |
| Jun 8, 2026 | 9,300.00 | 9,470.00 | 8,900.00 | 9,130.00 | 9,130.00 | -5.39% | 27,924 |
| Jun 5, 2026 | 9,940.00 | 10,240.00 | 9,490.00 | 9,650.00 | 9,650.00 | -2.92% | 28,371 |
| Jun 4, 2026 | 8,810.00 | 10,150.00 | 8,810.00 | 9,940.00 | 9,940.00 | 6.08% | 35,060 |
| Jun 2, 2026 | 10,220.00 | 10,980.00 | 9,370.00 | 9,370.00 | 9,370.00 | -9.03% | 120,914 |
| Jun 1, 2026 | 11,580.00 | 12,000.00 | 10,210.00 | 10,300.00 | 10,300.00 | -11.89% | 158,638 |
| Apr 27, 2026 | 11,870.00 | 12,200.00 | 11,630.00 | 11,690.00 | 11,690.00 | 0.52% | 120,802 |
| 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 |