NPK Co., Ltd(KR:048830)
â‚©850.00+23.00 (+2.78%)
KR:048830
NPK Co., Ltd historical prices
â‚©850.00
At close:+23.00 (+2.78%)
NPK Co., Ltd (048830) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 844.00 | 851.00 | 769.00 | 850.00 | 850.00 | +2.78% | 120,214 | 2.01 |
| Nov 11, 2026 | 834.00 | 850.00 | 807.00 | 827.00 | 827.00 | +0.98% | 46,190 | 0.78 |
| Nov 10, 2026 | 851.00 | 857.00 | 791.00 | 819.00 | 819.00 | -5.32% | 142,577 | 2.48 |
| Nov 09, 2026 | 842.00 | 878.00 | 803.00 | 843.00 | 843.00 | -2.54% | 52,082 | 0.91 |
| Nov 06, 2026 | 913.00 | 913.00 | 828.00 | 865.00 | 865.00 | -3.46% | 9,139 | 0.16 |
| Nov 05, 2026 | 904.00 | 906.00 | 883.00 | 896.00 | 896.00 | -0.67% | 55,305 | 0.97 |
| Nov 04, 2026 | 908.00 | 918.00 | 894.00 | 902.00 | 902.00 | -1.74% | 16,656 | 0.29 |
| Nov 03, 2026 | 933.00 | 944.00 | 913.00 | 918.00 | 918.00 | +0.44% | 33,995 | 0.59 |
| Nov 02, 2026 | 914.00 | 927.00 | 878.00 | 914.00 | 914.00 | +2.35% | 54,352 | 0.96 |
| Oct 30, 2026 | 897.00 | 948.00 | 890.00 | 893.00 | 893.00 | -3.56% | 38,608 | 0.68 |
| Oct 29, 2026 | 932.00 | 954.00 | 909.00 | 926.00 | 926.00 | -0.75% | 18,712 | 0.33 |
| Oct 28, 2026 | 925.00 | 954.00 | 861.00 | 933.00 | 933.00 | +1.86% | 66,355 | 1.17 |
| Oct 27, 2026 | 915.00 | 951.00 | 915.00 | 916.00 | 916.00 | -0.87% | 5,958 | 0.10 |
| Oct 26, 2026 | 970.00 | 985.00 | 876.00 | 924.00 | 924.00 | -3.14% | 23,980 | 0.41 |
| Oct 23, 2026 | 946.00 | 961.00 | 944.00 | 954.00 | 954.00 | -0.63% | 7,831 | 0.13 |
| Oct 22, 2026 | 957.00 | 988.00 | 951.00 | 960.00 | 960.00 | +0.73% | 11,812 | 0.20 |
| Oct 21, 2026 | 968.00 | 974.00 | 949.00 | 953.00 | 953.00 | -2.16% | 9,227 | 0.15 |
| Oct 20, 2026 | 964.00 | 988.00 | 959.00 | 974.00 | 974.00 | +1.46% | 10,114 | 0.16 |
| Oct 19, 2026 | 986.00 | 986.00 | 946.00 | 960.00 | 960.00 | -0.52% | 11,337 | 0.18 |
| Oct 16, 2026 | 903.00 | 965.00 | 883.00 | 965.00 | 965.00 | +3.76% | 101,996 | 1.61 |
| Oct 15, 2026 | 973.00 | 973.00 | 820.00 | 930.00 | 930.00 | -4.42% | 36,197 | 0.54 |
| Oct 14, 2026 | 962.00 | 982.00 | 961.00 | 973.00 | 973.00 | +1.14% | 15,529 | 0.23 |
| Oct 13, 2026 | 1,000.00 | 1,003.00 | 961.00 | 962.00 | 962.00 | -3.90% | 52,342 | 0.76 |
| Oct 12, 2026 | 1,002.00 | 1,016.00 | 999.00 | 1,001.00 | 1,001.00 | +0.10% | 56,551 | 0.79 |
| Oct 09, 2026 | 1,000.00 | 1,035.00 | 994.00 | 1,000.00 | 1,000.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,035.00 | 1,035.00 | 994.00 | 1,000.00 | 1,000.00 | -3.01% | 145,564 | 2.09 |
| Oct 07, 2026 | 1,045.00 | 1,045.00 | 1,004.00 | 1,031.00 | 1,031.00 | +1.58% | 51,479 | 0.74 |
| Oct 06, 2026 | 1,060.00 | 1,060.00 | 1,010.00 | 1,015.00 | 1,015.00 | -4.25% | 108,026 | 1.60 |
| Oct 05, 2026 | 1,060.00 | 1,089.00 | 1,048.00 | 1,060.00 | 1,060.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1,089.00 | 1,089.00 | 1,048.00 | 1,060.00 | 1,060.00 | -0.19% | 64,409 | 0.95 |
| Oct 01, 2026 | 1,097.00 | 1,098.00 | 1,059.00 | 1,062.00 | 1,062.00 | -1.30% | 244,188 | 3.82 |
| Sep 30, 2026 | 1,060.00 | 1,150.00 | 1,041.00 | 1,076.00 | 1,076.00 | +4.26% | 712,473 | 13.30 |
| Sep 29, 2026 | 1,058.00 | 1,059.00 | 1,027.00 | 1,032.00 | 1,032.00 | -1.15% | 68,742 | 1.21 |
| Sep 28, 2026 | 1,026.00 | 1,059.00 | 1,026.00 | 1,044.00 | 1,044.00 | +0.87% | 78,768 | 1.39 |
| Sep 25, 2026 | 1,035.00 | 1,065.00 | 1,030.00 | 1,035.00 | 1,035.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,035.00 | 1,065.00 | 1,030.00 | 1,035.00 | 1,035.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1,065.00 | 1,065.00 | 1,030.00 | 1,035.00 | 1,035.00 | -0.86% | 120,826 | 2.11 |
| Sep 22, 2026 | 1,051.00 | 1,063.00 | 1,007.00 | 1,044.00 | 1,044.00 | +2.35% | 102,891 | 1.83 |
| Sep 21, 2026 | 1,033.00 | 1,099.00 | 980.00 | 1,020.00 | 1,020.00 | +0.59% | 205,074 | 3.85 |
| Sep 18, 2026 | 1,023.00 | 1,023.00 | 1,002.00 | 1,014.00 | 1,014.00 | +1.10% | 5,417 | 0.10 |
| Sep 17, 2026 | 1,012.00 | 1,018.00 | 1,000.00 | 1,003.00 | 1,003.00 | 0.00% | 11,180 | 0.20 |
| Sep 16, 2026 | 1,039.00 | 1,039.00 | 990.00 | 1,003.00 | 1,003.00 | 0.00% | 17,077 | 0.31 |
| Sep 15, 2026 | 1,018.00 | 1,018.00 | 1,002.00 | 1,003.00 | 1,003.00 | -1.47% | 14,479 | 0.26 |
| Sep 14, 2026 | 1,032.00 | 1,043.00 | 1,005.00 | 1,018.00 | 1,018.00 | -0.20% | 9,492 | 0.17 |
| Sep 11, 2026 | 1,015.00 | 1,024.00 | 1,001.00 | 1,020.00 | 1,020.00 | +0.59% | 15,448 | 0.27 |
| Sep 10, 2026 | 1,040.00 | 1,040.00 | 966.00 | 1,014.00 | 1,014.00 | -0.49% | 23,321 | 0.41 |
| Sep 09, 2026 | 1,028.00 | 1,028.00 | 1,010.00 | 1,019.00 | 1,019.00 | -0.88% | 38,969 | 0.67 |
| Sep 08, 2026 | 1,050.00 | 1,050.00 | 1,026.00 | 1,028.00 | 1,028.00 | -0.29% | 53,335 | 0.92 |
| Sep 07, 2026 | 1,053.00 | 1,053.00 | 1,030.00 | 1,031.00 | 1,031.00 | -0.67% | 3,351 | 0.06 |
| Sep 04, 2026 | 1,030.00 | 1,053.00 | 1,030.00 | 1,038.00 | 1,038.00 | +0.87% | 2,564 | 0.04 |
