NK Co., Ltd. (KRX:085310)
South Korea · Delayed Price · Currency is KRW 9,080.00
-140.00 (-1.52%)
Sep 3, 2026, 3:30 PM KST
NK Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 24,845 |
| 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% | 12,105 |
| Aug 18, 2026 | 9,570.00 | 9,850.00 | 9,500.00 | 9,790.00 | 9,790.00 | 2.30% | 28,453 |
| 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% | 30,008 |
| 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% | 12,078 |
| Aug 4, 2026 | 8,280.00 | 8,580.00 | 8,200.00 | 8,580.00 | 8,580.00 | 4.38% | 16,356 |
| Aug 3, 2026 | 8,150.00 | 8,290.00 | 7,910.00 | 8,220.00 | 8,220.00 | -0.60% | 10,867 |
| 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% | 23,575 |
| 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 |