NPK Co.,Ltd (KOSDAQ:048830)
South Korea
· Delayed Price · Currency is KRW 964.00
+2.00 (0.21%)
At close: Dec 5, 2025
NPK Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 962.00 | 974.00 | 962.00 | 964.00 | 964.00 | 0.21% | 52,962 |
| Dec 4, 2025 | 962.00 | 968.00 | 961.00 | 962.00 | 962.00 | 0.10% | 53,335 |
| Dec 3, 2025 | 966.00 | 977.00 | 958.00 | 961.00 | 961.00 | -0.52% | 51,009 |
| Dec 2, 2025 | 966.00 | 975.00 | 958.00 | 966.00 | 966.00 | - | 142,670 |
| Dec 1, 2025 | 973.00 | 978.00 | 963.00 | 966.00 | 966.00 | -0.72% | 75,738 |
| Nov 28, 2025 | 969.00 | 975.00 | 957.00 | 973.00 | 973.00 | 0.41% | 171,046 |
| Nov 27, 2025 | 988.00 | 992.00 | 950.00 | 969.00 | 969.00 | -1.12% | 286,173 |
| Nov 26, 2025 | 997.00 | 997.00 | 977.00 | 980.00 | 980.00 | -1.71% | 107,104 |
| Nov 25, 2025 | 1,002.00 | 1,014.00 | 987.00 | 997.00 | 997.00 | - | 80,747 |
| Nov 24, 2025 | 987.00 | 1,018.00 | 970.00 | 997.00 | 997.00 | 0.91% | 172,181 |
| Nov 21, 2025 | 966.00 | 1,007.00 | 964.00 | 988.00 | 988.00 | -0.50% | 352,575 |
| Nov 20, 2025 | 1,017.00 | 1,029.00 | 985.00 | 993.00 | 993.00 | -2.36% | 567,320 |
| Nov 19, 2025 | 1,063.00 | 1,071.00 | 1,010.00 | 1,017.00 | 1,017.00 | -11.18% | 2,507,705 |
| Nov 18, 2025 | 1,062.00 | 1,389.00 | 1,026.00 | 1,145.00 | 1,145.00 | 7.11% | 13,687,450 |
| Nov 17, 2025 | 1,099.00 | 1,099.00 | 1,045.00 | 1,069.00 | 1,069.00 | -3.26% | 77,270 |
| Nov 14, 2025 | 1,101.00 | 1,118.00 | 1,100.00 | 1,105.00 | 1,105.00 | -0.45% | 12,921 |
| Nov 13, 2025 | 1,092.00 | 1,119.00 | 1,083.00 | 1,110.00 | 1,110.00 | 1.65% | 32,662 |
| Nov 12, 2025 | 1,068.00 | 1,096.00 | 1,068.00 | 1,092.00 | 1,092.00 | 1.87% | 15,374 |
| Nov 11, 2025 | 1,066.00 | 1,078.00 | 1,066.00 | 1,072.00 | 1,072.00 | 0.37% | 6,541 |
| Nov 10, 2025 | 1,058.00 | 1,080.00 | 1,058.00 | 1,068.00 | 1,068.00 | - | 48,961 |
| Nov 7, 2025 | 1,082.00 | 1,083.00 | 1,068.00 | 1,068.00 | 1,068.00 | -1.39% | 10,496 |
| Nov 6, 2025 | 1,080.00 | 1,087.00 | 1,078.00 | 1,083.00 | 1,083.00 | -0.37% | 8,243 |
| Nov 5, 2025 | 1,096.00 | 1,096.00 | 1,061.00 | 1,087.00 | 1,087.00 | -0.91% | 14,619 |
| Nov 4, 2025 | 1,084.00 | 1,097.00 | 1,075.00 | 1,097.00 | 1,097.00 | 1.20% | 22,033 |
| Nov 3, 2025 | 1,090.00 | 1,105.00 | 1,077.00 | 1,084.00 | 1,084.00 | -0.55% | 37,450 |
| Oct 31, 2025 | 1,124.00 | 1,124.00 | 1,086.00 | 1,090.00 | 1,090.00 | -3.02% | 38,883 |
| Oct 30, 2025 | 1,122.00 | 1,124.00 | 1,083.00 | 1,124.00 | 1,124.00 | 0.18% | 11,063 |
| Oct 29, 2025 | 1,128.00 | 1,135.00 | 1,117.00 | 1,122.00 | 1,122.00 | -0.53% | 14,483 |
| Oct 28, 2025 | 1,120.00 | 1,130.00 | 1,080.00 | 1,128.00 | 1,128.00 | 0.80% | 12,940 |
| Oct 27, 2025 | 1,128.00 | 1,137.00 | 1,070.00 | 1,119.00 | 1,119.00 | -0.80% | 35,671 |
| Oct 24, 2025 | 1,128.00 | 1,130.00 | 1,120.00 | 1,128.00 | 1,128.00 | 0.09% | 4,802 |
| Oct 23, 2025 | 1,139.00 | 1,139.00 | 1,125.00 | 1,127.00 | 1,127.00 | -1.05% | 7,708 |
| Oct 22, 2025 | 1,141.00 | 1,150.00 | 1,126.00 | 1,139.00 | 1,139.00 | -0.18% | 18,929 |
| Oct 21, 2025 | 1,139.00 | 1,144.00 | 1,134.00 | 1,141.00 | 1,141.00 | 0.71% | 25,703 |
| Oct 20, 2025 | 1,139.00 | 1,139.00 | 1,129.00 | 1,133.00 | 1,133.00 | -0.53% | 11,047 |
| Oct 17, 2025 | 1,142.00 | 1,150.00 | 1,130.00 | 1,139.00 | 1,139.00 | -0.26% | 6,307 |
| Oct 16, 2025 | 1,140.00 | 1,148.00 | 1,140.00 | 1,142.00 | 1,142.00 | 0.18% | 9,429 |
| Oct 15, 2025 | 1,131.00 | 1,145.00 | 1,127.00 | 1,140.00 | 1,140.00 | - | 14,814 |
| Oct 14, 2025 | 1,144.00 | 1,144.00 | 1,128.00 | 1,140.00 | 1,140.00 | -0.35% | 8,422 |
| Oct 13, 2025 | 1,140.00 | 1,144.00 | 1,128.00 | 1,144.00 | 1,144.00 | 0.18% | 24,595 |
| Oct 10, 2025 | 1,118.00 | 1,144.00 | 1,118.00 | 1,142.00 | 1,142.00 | 1.42% | 33,652 |
| Oct 2, 2025 | 1,121.00 | 1,129.00 | 1,116.00 | 1,126.00 | 1,126.00 | 0.45% | 9,365 |
| Oct 1, 2025 | 1,092.00 | 1,125.00 | 1,088.00 | 1,121.00 | 1,121.00 | 3.03% | 22,647 |
| Sep 30, 2025 | 1,098.00 | 1,107.00 | 1,083.00 | 1,088.00 | 1,088.00 | -0.91% | 17,266 |
| Sep 29, 2025 | 1,080.00 | 1,098.00 | 1,075.00 | 1,098.00 | 1,098.00 | 1.67% | 40,736 |
| Sep 26, 2025 | 1,127.00 | 1,135.00 | 1,055.00 | 1,080.00 | 1,080.00 | -3.91% | 52,138 |
| Sep 25, 2025 | 1,130.00 | 1,140.00 | 1,119.00 | 1,124.00 | 1,124.00 | -0.53% | 15,044 |
| Sep 24, 2025 | 1,110.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,130.00 | 1.80% | 18,645 |
| Sep 23, 2025 | 1,146.00 | 1,146.00 | 1,109.00 | 1,110.00 | 1,110.00 | -3.14% | 26,674 |
| Sep 22, 2025 | 1,157.00 | 1,164.00 | 1,107.00 | 1,146.00 | 1,146.00 | -1.55% | 65,295 |