NK Co., Ltd. (KRX:085310)
South Korea · Delayed Price · Currency is KRW 8,450.00
-60.00 (-0.71%)
Nov 4, 2026, 3:30 PM KST
NK Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8,510.00 | 8,510.00 | 8,280.00 | 8,450.00 | 8,450.00 | -0.71% | 18,162 |
| Nov 3, 2026 | 8,650.00 | 8,650.00 | 8,380.00 | 8,510.00 | 8,510.00 | -0.35% | 11,154 |
| Nov 2, 2026 | 8,410.00 | 8,610.00 | 8,360.00 | 8,540.00 | 8,540.00 | 1.43% | 6,372 |
| Oct 30, 2026 | 8,670.00 | 8,670.00 | 8,350.00 | 8,420.00 | 8,420.00 | -3.00% | 7,952 |
| Oct 29, 2026 | 8,670.00 | 8,680.00 | 8,410.00 | 8,680.00 | 8,680.00 | 0.58% | 8,815 |
| Oct 28, 2026 | 8,790.00 | 8,790.00 | 8,410.00 | 8,630.00 | 8,630.00 | 0.12% | 7,157 |
| Oct 27, 2026 | 8,670.00 | 8,690.00 | 8,510.00 | 8,620.00 | 8,620.00 | -0.58% | 12,563 |
| Oct 26, 2026 | 9,000.00 | 9,000.00 | 8,670.00 | 8,670.00 | 8,670.00 | -2.25% | 13,262 |
| Oct 23, 2026 | 9,130.00 | 9,130.00 | 8,590.00 | 8,870.00 | 8,870.00 | -1.44% | 5,442 |
| Oct 22, 2026 | 9,100.00 | 9,120.00 | 8,710.00 | 9,000.00 | 9,000.00 | -1.10% | 19,353 |
| Oct 21, 2026 | 9,090.00 | 9,250.00 | 8,930.00 | 9,100.00 | 9,100.00 | -1.62% | 36,873 |
| Oct 20, 2026 | 9,430.00 | 9,460.00 | 9,150.00 | 9,250.00 | 9,250.00 | -1.91% | 25,823 |
| Oct 19, 2026 | 8,670.00 | 9,650.00 | 8,400.00 | 9,430.00 | 9,430.00 | 8.52% | 131,938 |
| Oct 16, 2026 | 8,780.00 | 8,780.00 | 8,210.00 | 8,690.00 | 8,690.00 | 0.12% | 9,167 |
| Oct 15, 2026 | 8,820.00 | 8,820.00 | 8,170.00 | 8,680.00 | 8,680.00 | -0.80% | 8,717 |
| Oct 14, 2026 | 8,940.00 | 8,940.00 | 8,530.00 | 8,750.00 | 8,750.00 | -2.23% | 13,459 |
| Oct 13, 2026 | 8,600.00 | 8,950.00 | 8,220.00 | 8,950.00 | 8,950.00 | 2.40% | 7,434 |
| Oct 12, 2026 | 8,800.00 | 8,810.00 | 8,410.00 | 8,740.00 | 8,740.00 | -0.46% | 23,121 |
| Oct 8, 2026 | 8,810.00 | 8,940.00 | 8,600.00 | 8,780.00 | 8,780.00 | -0.34% | 14,239 |
| Oct 7, 2026 | 8,850.00 | 8,860.00 | 8,650.00 | 8,810.00 | 8,810.00 | -0.45% | 14,588 |
| Oct 6, 2026 | 8,870.00 | 8,950.00 | 8,650.00 | 8,850.00 | 8,850.00 | -0.23% | 17,594 |
| Oct 2, 2026 | 8,930.00 | 8,930.00 | 8,810.00 | 8,870.00 | 8,870.00 | -0.78% | 3,573 |
| Oct 1, 2026 | 8,930.00 | 8,940.00 | 8,750.00 | 8,940.00 | 8,940.00 | 0.11% | 5,579 |
| Sep 30, 2026 | 8,790.00 | 8,970.00 | 8,660.00 | 8,930.00 | 8,930.00 | 1.59% | 10,302 |
| Sep 29, 2026 | 8,780.00 | 9,000.00 | 8,670.00 | 8,790.00 | 8,790.00 | - | 18,847 |
| Sep 28, 2026 | 8,800.00 | 8,890.00 | 8,680.00 | 8,790.00 | 8,790.00 | -0.11% | 10,195 |
| 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 |