NPK Co., Ltd 048830
KRX · South Korea · Process Industries
KRW 1,060.00-2.00 (-0.19%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,060.00 | -0.19% | KRW 1,089.00 | KRW 1,089.00 | KRW 1,048.00 | 64.41K |
| 2026-10-01 | KRW 1,062.00 | -1.30% | KRW 1,097.00 | KRW 1,098.00 | KRW 1,059.00 | 244.19K |
| 2026-09-30 | KRW 1,076.00 | +4.26% | KRW 1,060.00 | KRW 1,150.00 | KRW 1,041.00 | 712.47K |
| 2026-09-29 | KRW 1,032.00 | -1.15% | KRW 1,058.00 | KRW 1,059.00 | KRW 1,027.00 | 68.74K |
| 2026-09-28 | KRW 1,044.00 | +0.87% | KRW 1,026.00 | KRW 1,059.00 | KRW 1,026.00 | 78.77K |
| 2026-09-23 | KRW 1,035.00 | -0.86% | KRW 1,065.00 | KRW 1,065.00 | KRW 1,030.00 | 120.83K |
| 2026-09-22 | KRW 1,044.00 | +2.35% | KRW 1,051.00 | KRW 1,063.00 | KRW 1,007.00 | 102.89K |
| 2026-09-21 | KRW 1,020.00 | +0.59% | KRW 1,033.00 | KRW 1,099.00 | KRW 980.00 | 205.07K |
| 2026-09-18 | KRW 1,014.00 | +1.10% | KRW 1,023.00 | KRW 1,023.00 | KRW 1,002.00 | 5.42K |
| 2026-09-17 | KRW 1,003.00 | 0.00% | KRW 1,012.00 | KRW 1,018.00 | KRW 1,000.00 | 11.18K |
| 2026-09-16 | KRW 1,003.00 | 0.00% | KRW 1,039.00 | KRW 1,039.00 | KRW 990.00 | 17.08K |
| 2026-09-15 | KRW 1,003.00 | -1.47% | KRW 1,018.00 | KRW 1,018.00 | KRW 1,002.00 | 15.14K |
| 2026-09-14 | KRW 1,018.00 | -0.20% | KRW 1,032.00 | KRW 1,043.00 | KRW 1,005.00 | 9.49K |
| 2026-09-11 | KRW 1,020.00 | +0.59% | KRW 1,015.00 | KRW 1,024.00 | KRW 1,001.00 | 15.45K |
| 2026-09-10 | KRW 1,014.00 | -0.49% | KRW 1,040.00 | KRW 1,040.00 | KRW 966.00 | 23.32K |
| 2026-09-09 | KRW 1,019.00 | -0.88% | KRW 1,028.00 | KRW 1,028.00 | KRW 1,010.00 | 38.97K |
| 2026-09-08 | KRW 1,028.00 | -0.29% | KRW 1,050.00 | KRW 1,050.00 | KRW 1,026.00 | 53.34K |
| 2026-09-07 | KRW 1,031.00 | -0.67% | KRW 1,053.00 | KRW 1,053.00 | KRW 1,030.00 | 3.35K |
| 2026-09-04 | KRW 1,038.00 | +0.87% | KRW 1,030.00 | KRW 1,053.00 | KRW 1,030.00 | 2.56K |
| 2026-09-03 | KRW 1,029.00 | +0.39% | KRW 1,025.00 | KRW 1,042.00 | KRW 1,014.00 | 28.38K |
| 2026-09-02 | KRW 1,025.00 | +0.29% | KRW 1,027.00 | KRW 1,043.00 | KRW 1,008.00 | 19.44K |
| 2026-09-01 | KRW 1,022.00 | -2.11% | KRW 1,018.00 | KRW 1,053.00 | KRW 1,000.00 | 34.10K |
| 2026-08-31 | KRW 1,044.00 | +0.58% | KRW 1,056.00 | KRW 1,056.00 | KRW 1,038.00 | 8.25K |
| 2026-08-28 | KRW 1,038.00 | -1.05% | KRW 1,049.00 | KRW 1,057.00 | KRW 1,033.00 | 10.28K |
| 2026-08-27 | KRW 1,049.00 | +1.16% | KRW 1,060.00 | KRW 1,060.00 | KRW 1,019.00 | 11.18K |
| 2026-08-26 | KRW 1,037.00 | 0.00% | KRW 1,058.00 | KRW 1,058.00 | KRW 1,031.00 | 17.54K |
| 2026-08-25 | KRW 1,037.00 | -1.24% | KRW 1,051.00 | KRW 1,051.00 | KRW 1,029.00 | 19.44K |
| 2026-08-24 | KRW 1,050.00 | -2.05% | KRW 1,063.00 | KRW 1,064.00 | KRW 1,041.00 | 11.02K |
| 2026-08-21 | KRW 1,072.00 | -4.11% | KRW 1,144.00 | KRW 1,144.00 | KRW 1,068.00 | 18.13K |
| 2026-08-20 | KRW 1,118.00 | +5.17% | KRW 1,130.00 | KRW 1,149.00 | KRW 1,061.00 | 84.92K |
| 2026-08-19 | KRW 1,063.00 | -0.47% | KRW 1,086.00 | KRW 1,119.00 | KRW 1,063.00 | 137.48K |
| 2026-08-18 | KRW 1,068.00 | +6.37% | KRW 1,015.00 | KRW 1,089.00 | KRW 1,015.00 | 386.76K |
| 2026-08-14 | KRW 1,004.00 | -1.86% | KRW 1,028.00 | KRW 1,034.00 | KRW 997.00 | 24.60K |
| 2026-08-13 | KRW 1,023.00 | -0.10% | KRW 1,039.00 | KRW 1,044.00 | KRW 1,011.00 | 22.20K |
| 2026-08-12 | KRW 1,024.00 | +0.59% | KRW 1,038.00 | KRW 1,038.00 | KRW 1,000.00 | 21.11K |
| 2026-08-11 | KRW 1,018.00 | +0.10% | KRW 1,025.00 | KRW 1,027.00 | KRW 987.00 | 38.99K |
| 2026-08-10 | KRW 1,017.00 | -0.78% | KRW 1,025.00 | KRW 1,045.00 | KRW 990.00 | 17.53K |
| 2026-08-07 | KRW 1,025.00 | -0.49% | KRW 1,020.00 | KRW 1,042.00 | KRW 989.00 | 47.01K |
| 2026-08-06 | KRW 1,030.00 | +0.10% | KRW 1,029.00 | KRW 1,040.00 | KRW 1,015.00 | 31.93K |
| 2026-08-05 | KRW 1,029.00 | -0.96% | KRW 1,070.00 | KRW 1,070.00 | KRW 1,028.00 | 27.26K |
| 2026-08-04 | KRW 1,039.00 | -0.19% | KRW 1,053.00 | KRW 1,062.00 | KRW 1,030.00 | 25.43K |
| 2026-08-03 | KRW 1,041.00 | -1.14% | KRW 1,053.00 | KRW 1,071.00 | KRW 1,038.00 | 38.41K |
| 2026-07-31 | KRW 1,053.00 | +3.03% | KRW 1,013.00 | KRW 1,059.00 | KRW 1,013.00 | 62.14K |
| 2026-07-30 | KRW 1,022.00 | +4.07% | KRW 973.00 | KRW 1,054.00 | KRW 973.00 | 57.62K |
| 2026-07-29 | KRW 982.00 | -3.06% | KRW 991.00 | KRW 1,052.00 | KRW 964.00 | 67.97K |
| 2026-07-28 | KRW 1,013.00 | -0.88% | KRW 1,013.00 | KRW 1,047.00 | KRW 981.00 | 64.54K |
| 2026-07-27 | KRW 1,022.00 | +2.00% | KRW 1,002.00 | KRW 1,051.00 | KRW 970.00 | 88.54K |
| 2026-07-24 | KRW 1,002.00 | -3.19% | KRW 1,035.00 | KRW 1,057.00 | KRW 999.00 | 30.75K |
| 2026-07-23 | KRW 1,035.00 | +5.29% | KRW 983.00 | KRW 1,035.00 | KRW 974.00 | 71.07K |
| 2026-07-22 | KRW 983.00 | -0.81% | KRW 985.00 | KRW 1,004.00 | KRW 960.00 | 43.25K |
| 2026-07-21 | KRW 991.00 | -12.07% | KRW 1,126.00 | KRW 1,126.00 | KRW 936.00 | 163.31K |
| 2026-07-20 | KRW 1,127.00 | +5.52% | KRW 1,059.00 | KRW 1,130.00 | KRW 1,054.00 | 296.82K |
| 2026-07-16 | KRW 1,068.00 | +3.19% | KRW 1,090.00 | KRW 1,090.00 | KRW 1,040.00 | 181.34K |
| 2026-07-15 | KRW 1,035.00 | +6.05% | KRW 961.00 | KRW 1,050.00 | KRW 961.00 | 177.07K |
| 2026-07-14 | KRW 976.00 | +1.04% | KRW 958.00 | KRW 982.00 | KRW 952.00 | 19.59K |
| 2026-07-13 | KRW 966.00 | 0.00% | KRW 966.00 | KRW 994.00 | KRW 952.00 | 29.82K |
| 2026-07-10 | KRW 966.00 | +3.09% | KRW 929.00 | KRW 966.00 | KRW 928.00 | 20.29K |
| 2026-07-09 | KRW 937.00 | +3.65% | KRW 900.00 | KRW 944.00 | KRW 900.00 | 19.30K |
| 2026-07-08 | KRW 904.00 | -0.44% | KRW 908.00 | KRW 915.00 | KRW 890.00 | 34.82K |
| 2026-07-07 | KRW 908.00 | +0.22% | KRW 896.00 | KRW 943.00 | KRW 886.00 | 15.07K |
| 2026-07-06 | KRW 906.00 | +1.46% | KRW 901.00 | KRW 927.00 | KRW 881.00 | 20.75K |
| 2026-07-03 | KRW 893.00 | -4.49% | KRW 901.00 | KRW 927.00 | KRW 885.00 | 57.62K |
| 2026-07-02 | KRW 935.00 | +11.71% | KRW 837.00 | KRW 1,037.00 | KRW 837.00 | 260.05K |
| 2026-07-01 | KRW 837.00 | +0.84% | KRW 847.00 | KRW 847.00 | KRW 830.00 | 79.16K |
| 2026-06-30 | KRW 830.00 | +2.09% | KRW 813.00 | KRW 834.00 | KRW 800.00 | 26.59K |
| 2026-06-29 | KRW 813.00 | +3.30% | KRW 787.00 | KRW 850.00 | KRW 781.00 | 77.91K |
| 2026-06-26 | KRW 787.00 | +2.21% | KRW 770.00 | KRW 808.00 | KRW 767.00 | 54.17K |
| 2026-06-25 | KRW 770.00 | +5.62% | KRW 701.00 | KRW 771.00 | KRW 701.00 | 44.83K |
| 2026-06-24 | KRW 729.00 | -0.27% | KRW 700.00 | KRW 738.00 | KRW 700.00 | 18.56K |
| 2026-06-23 | KRW 731.00 | -6.28% | KRW 780.00 | KRW 791.00 | KRW 700.00 | 74.70K |
| 2026-06-22 | KRW 780.00 | -4.88% | KRW 805.00 | KRW 813.00 | KRW 780.00 | 82.78K |
| 2026-06-19 | KRW 820.00 | -1.32% | KRW 827.00 | KRW 831.00 | KRW 792.00 | 12.84K |
| 2026-06-18 | KRW 831.00 | -2.81% | KRW 848.00 | KRW 857.00 | KRW 831.00 | 34.27K |
| 2026-06-17 | KRW 855.00 | +0.59% | KRW 850.00 | KRW 865.00 | KRW 837.00 | 28.40K |
| 2026-06-16 | KRW 850.00 | +1.80% | KRW 828.00 | KRW 860.00 | KRW 821.00 | 47.99K |
| 2026-06-15 | KRW 835.00 | +0.72% | KRW 829.00 | KRW 837.00 | KRW 813.00 | 79.48K |
| 2026-06-12 | KRW 829.00 | +5.07% | KRW 789.00 | KRW 834.00 | KRW 789.00 | 68.88K |
| 2026-06-11 | KRW 789.00 | +3.14% | KRW 758.00 | KRW 789.00 | KRW 751.00 | 51.44K |
| 2026-06-10 | KRW 765.00 | -4.02% | KRW 798.00 | KRW 798.00 | KRW 740.00 | 110.27K |
| 2026-06-09 | KRW 797.00 | -0.13% | KRW 798.00 | KRW 815.00 | KRW 768.00 | 53.91K |
| 2026-06-08 | KRW 798.00 | -9.63% | KRW 880.00 | KRW 880.00 | KRW 633.00 | 142.30K |
| 2026-06-05 | KRW 883.00 | +0.34% | KRW 880.00 | KRW 894.00 | KRW 857.00 | 35.40K |
| 2026-06-04 | KRW 880.00 | -2.00% | KRW 898.00 | KRW 912.00 | KRW 870.00 | 52.11K |
| 2026-06-02 | KRW 898.00 | -2.18% | KRW 918.00 | KRW 923.00 | KRW 879.00 | 44.69K |
| 2026-06-01 | KRW 918.00 | -4.47% | KRW 961.00 | KRW 961.00 | KRW 848.00 | 212.87K |
| 2026-05-29 | KRW 961.00 | -5.23% | KRW 1,005.00 | KRW 1,008.00 | KRW 944.00 | 91.83K |
| 2026-05-28 | KRW 1,014.00 | 0.00% | KRW 1,010.00 | KRW 1,030.00 | KRW 988.00 | 36.92K |
| 2026-05-27 | KRW 1,014.00 | +0.30% | KRW 1,011.00 | KRW 1,050.00 | KRW 970.00 | 125.72K |
| 2026-05-26 | KRW 1,011.00 | -2.41% | KRW 1,043.00 | KRW 1,048.00 | KRW 1,002.00 | 80.72K |
| 2026-05-22 | KRW 1,036.00 | +2.37% | KRW 1,012.00 | KRW 1,059.00 | KRW 1,012.00 | 37.05K |