NK Co., Ltd. (KRX:085310)
South Korea
· Delayed Price · Currency is KRW 1,312.00
+2.00 (0.15%)
Last updated: Dec 5, 2025, 12:44 PM KST
NK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,310.00 | 1,331.00 | 1,283.00 | 1,319.00 | 1,319.00 | 0.69% | 972,166 |
| Dec 4, 2025 | 1,359.00 | 1,379.00 | 1,310.00 | 1,310.00 | 1,310.00 | -3.39% | 1,578,742 |
| Dec 3, 2025 | 1,380.00 | 1,400.00 | 1,343.00 | 1,356.00 | 1,356.00 | -1.17% | 1,912,975 |
| Dec 2, 2025 | 1,335.00 | 1,464.00 | 1,322.00 | 1,372.00 | 1,372.00 | 3.24% | 8,476,013 |
| Dec 1, 2025 | 1,345.00 | 1,380.00 | 1,301.00 | 1,329.00 | 1,329.00 | 0.23% | 2,241,673 |
| Nov 28, 2025 | 1,316.00 | 1,360.00 | 1,300.00 | 1,326.00 | 1,326.00 | 0.84% | 2,546,059 |
| Nov 27, 2025 | 1,285.00 | 1,337.00 | 1,270.00 | 1,315.00 | 1,315.00 | 2.33% | 2,913,734 |
| Nov 26, 2025 | 1,237.00 | 1,348.00 | 1,231.00 | 1,285.00 | 1,285.00 | 4.13% | 7,656,432 |
| Nov 25, 2025 | 1,250.00 | 1,287.00 | 1,225.00 | 1,234.00 | 1,234.00 | -0.64% | 2,022,855 |
| Nov 24, 2025 | 1,270.00 | 1,299.00 | 1,226.00 | 1,242.00 | 1,242.00 | -2.20% | 2,571,544 |
| Nov 21, 2025 | 1,358.00 | 1,358.00 | 1,261.00 | 1,270.00 | 1,270.00 | -7.43% | 3,412,718 |
| Nov 20, 2025 | 1,500.00 | 1,579.00 | 1,351.00 | 1,372.00 | 1,372.00 | -8.17% | 11,052,290 |
| Nov 19, 2025 | 1,519.00 | 1,569.00 | 1,472.00 | 1,494.00 | 1,494.00 | -2.61% | 4,699,993 |
| Nov 18, 2025 | 1,580.00 | 1,715.00 | 1,499.00 | 1,534.00 | 1,534.00 | -2.91% | 18,065,580 |
| Nov 17, 2025 | 1,687.00 | 1,745.00 | 1,559.00 | 1,580.00 | 1,580.00 | -5.39% | 34,827,100 |
| Nov 14, 2025 | 1,273.00 | 1,670.00 | 1,244.00 | 1,670.00 | 1,670.00 | 29.96% | 46,272,900 |
| Nov 13, 2025 | 1,290.00 | 1,294.00 | 1,250.00 | 1,285.00 | 1,285.00 | -1.00% | 899,604 |
| Nov 12, 2025 | 1,303.00 | 1,320.00 | 1,288.00 | 1,298.00 | 1,298.00 | - | 568,826 |
| Nov 11, 2025 | 1,353.00 | 1,368.00 | 1,280.00 | 1,298.00 | 1,298.00 | -4.21% | 1,346,855 |
| Nov 10, 2025 | 1,293.00 | 1,364.00 | 1,290.00 | 1,355.00 | 1,355.00 | 5.04% | 1,515,681 |
| Nov 7, 2025 | 1,292.00 | 1,338.00 | 1,281.00 | 1,290.00 | 1,290.00 | -3.15% | 1,055,979 |
| Nov 6, 2025 | 1,374.00 | 1,414.00 | 1,320.00 | 1,332.00 | 1,332.00 | -2.35% | 1,258,222 |
| Nov 5, 2025 | 1,406.00 | 1,419.00 | 1,315.00 | 1,364.00 | 1,364.00 | -4.21% | 1,655,534 |
| Nov 4, 2025 | 1,441.00 | 1,450.00 | 1,400.00 | 1,424.00 | 1,424.00 | -1.39% | 2,017,123 |
| Nov 3, 2025 | 1,530.00 | 1,593.00 | 1,444.00 | 1,444.00 | 1,444.00 | -5.56% | 3,520,708 |
| Oct 31, 2025 | 1,569.00 | 1,635.00 | 1,502.00 | 1,529.00 | 1,529.00 | -1.99% | 5,382,484 |
| Oct 30, 2025 | 1,627.00 | 1,761.00 | 1,524.00 | 1,560.00 | 1,560.00 | 3.52% | 35,727,680 |
| Oct 29, 2025 | 1,490.00 | 1,525.00 | 1,440.00 | 1,507.00 | 1,507.00 | 1.41% | 3,579,130 |
| Oct 28, 2025 | 1,542.00 | 1,543.00 | 1,450.00 | 1,486.00 | 1,486.00 | -3.63% | 3,360,551 |
| Oct 27, 2025 | 1,475.00 | 1,700.00 | 1,474.00 | 1,542.00 | 1,542.00 | 6.71% | 31,987,890 |
| Oct 24, 2025 | 1,465.00 | 1,519.00 | 1,416.00 | 1,445.00 | 1,445.00 | -0.41% | 4,828,992 |
| Oct 23, 2025 | 1,544.00 | 1,616.00 | 1,446.00 | 1,451.00 | 1,451.00 | -7.05% | 7,850,893 |
| Oct 22, 2025 | 1,722.00 | 1,723.00 | 1,550.00 | 1,561.00 | 1,561.00 | -2.74% | 36,740,490 |
| Oct 21, 2025 | 1,226.00 | 1,605.00 | 1,226.00 | 1,605.00 | 1,605.00 | 29.96% | 31,465,080 |
| Oct 20, 2025 | 1,209.00 | 1,247.00 | 1,209.00 | 1,235.00 | 1,235.00 | 2.15% | 754,349 |
| Oct 17, 2025 | 1,279.00 | 1,292.00 | 1,208.00 | 1,209.00 | 1,209.00 | -5.10% | 1,112,187 |
| Oct 16, 2025 | 1,255.00 | 1,309.00 | 1,246.00 | 1,274.00 | 1,274.00 | 1.76% | 1,742,249 |
| Oct 15, 2025 | 1,222.00 | 1,253.00 | 1,218.00 | 1,252.00 | 1,252.00 | 2.79% | 704,107 |
| Oct 14, 2025 | 1,270.00 | 1,297.00 | 1,199.00 | 1,218.00 | 1,218.00 | -4.47% | 1,564,003 |
| Oct 13, 2025 | 1,284.00 | 1,318.00 | 1,264.00 | 1,275.00 | 1,275.00 | -2.07% | 947,349 |
| Oct 10, 2025 | 1,280.00 | 1,319.00 | 1,248.00 | 1,302.00 | 1,302.00 | 2.20% | 1,253,030 |
| Oct 2, 2025 | 1,294.00 | 1,304.00 | 1,257.00 | 1,274.00 | 1,274.00 | -1.55% | 1,254,122 |
| Oct 1, 2025 | 1,317.00 | 1,337.00 | 1,288.00 | 1,294.00 | 1,294.00 | -0.99% | 1,048,948 |
| Sep 30, 2025 | 1,307.00 | 1,342.00 | 1,291.00 | 1,307.00 | 1,307.00 | - | 1,426,803 |
| Sep 29, 2025 | 1,312.00 | 1,324.00 | 1,295.00 | 1,307.00 | 1,307.00 | -0.53% | 1,299,196 |
| Sep 26, 2025 | 1,340.00 | 1,351.00 | 1,312.00 | 1,314.00 | 1,314.00 | -1.94% | 1,373,851 |
| Sep 25, 2025 | 1,400.00 | 1,424.00 | 1,340.00 | 1,340.00 | 1,340.00 | -3.53% | 2,365,349 |
| Sep 24, 2025 | 1,415.00 | 1,438.00 | 1,380.00 | 1,389.00 | 1,389.00 | -1.84% | 2,285,752 |
| Sep 23, 2025 | 1,427.00 | 1,486.00 | 1,402.00 | 1,415.00 | 1,415.00 | -0.21% | 4,096,682 |
| Sep 22, 2025 | 1,444.00 | 1,490.00 | 1,416.00 | 1,418.00 | 1,418.00 | -3.27% | 2,777,408 |
| Sep 19, 2025 | 1,505.00 | 1,520.00 | 1,463.00 | 1,466.00 | 1,466.00 | -3.74% | 3,440,825 |
| Sep 18, 2025 | 1,570.00 | 1,608.00 | 1,500.00 | 1,523.00 | 1,523.00 | -0.65% | 5,481,904 |
| Sep 17, 2025 | 1,589.00 | 1,655.00 | 1,533.00 | 1,533.00 | 1,533.00 | -3.71% | 7,385,071 |
| Sep 16, 2025 | 1,511.00 | 1,730.00 | 1,479.00 | 1,592.00 | 1,592.00 | 6.06% | 38,046,650 |
| Sep 15, 2025 | 1,480.00 | 1,616.00 | 1,387.00 | 1,501.00 | 1,501.00 | -0.92% | 15,085,100 |
| Sep 12, 2025 | 1,567.00 | 1,573.00 | 1,477.00 | 1,515.00 | 1,515.00 | -1.05% | 6,469,681 |
| Sep 11, 2025 | 1,500.00 | 1,630.00 | 1,487.00 | 1,531.00 | 1,531.00 | 5.22% | 28,340,430 |
| Sep 10, 2025 | 1,395.00 | 1,498.00 | 1,363.00 | 1,455.00 | 1,455.00 | 4.30% | 14,514,840 |
| Sep 9, 2025 | 1,393.00 | 1,584.00 | 1,375.00 | 1,395.00 | 1,395.00 | 0.36% | 46,925,320 |
| Sep 8, 2025 | 1,319.00 | 1,484.00 | 1,307.00 | 1,390.00 | 1,390.00 | 6.92% | 52,126,460 |
| Sep 5, 2025 | 1,256.00 | 1,317.00 | 1,210.00 | 1,300.00 | 1,300.00 | 3.50% | 5,695,260 |
| Sep 4, 2025 | 1,234.00 | 1,316.00 | 1,231.00 | 1,256.00 | 1,256.00 | 0.96% | 9,752,667 |
| Sep 3, 2025 | 1,286.00 | 1,288.00 | 1,234.00 | 1,244.00 | 1,244.00 | -3.27% | 3,107,660 |
| Sep 2, 2025 | 1,307.00 | 1,355.00 | 1,254.00 | 1,286.00 | 1,286.00 | -2.50% | 8,897,798 |
| Sep 1, 2025 | 1,340.00 | 1,374.00 | 1,302.00 | 1,319.00 | 1,319.00 | -3.65% | 6,832,273 |
| Aug 29, 2025 | 1,363.00 | 1,387.00 | 1,335.00 | 1,369.00 | 1,369.00 | - | 15,470,170 |
| Aug 28, 2025 | 1,320.00 | 1,489.00 | 1,282.00 | 1,369.00 | 1,369.00 | 7.80% | 75,032,410 |
| Aug 27, 2025 | 986.00 | 1,270.00 | 986.00 | 1,270.00 | 1,270.00 | 29.99% | 54,712,230 |
| Aug 26, 2025 | 1,019.00 | 1,038.00 | 971.00 | 977.00 | 977.00 | -3.08% | 930,995 |
| Aug 25, 2025 | 1,011.00 | 1,043.00 | 990.00 | 1,008.00 | 1,008.00 | 0.40% | 815,635 |
| Aug 22, 2025 | 977.00 | 1,016.00 | 977.00 | 1,004.00 | 1,004.00 | 2.66% | 767,749 |
| Aug 21, 2025 | 963.00 | 994.00 | 941.00 | 978.00 | 978.00 | 1.56% | 828,159 |
| Aug 20, 2025 | 971.00 | 985.00 | 931.00 | 963.00 | 963.00 | -3.12% | 1,338,874 |
| Aug 19, 2025 | 1,066.00 | 1,090.00 | 987.00 | 994.00 | 994.00 | -6.23% | 2,145,533 |
| Aug 18, 2025 | 1,068.00 | 1,114.00 | 1,057.00 | 1,060.00 | 1,060.00 | -0.38% | 2,332,184 |
| Aug 14, 2025 | 1,055.00 | 1,090.00 | 1,018.00 | 1,064.00 | 1,064.00 | 1.14% | 2,558,440 |
| Aug 13, 2025 | 1,032.00 | 1,128.00 | 1,031.00 | 1,052.00 | 1,052.00 | 2.14% | 5,333,779 |
| Aug 12, 2025 | 1,031.00 | 1,090.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.29% | 2,716,470 |
| Aug 11, 2025 | 1,050.00 | 1,071.00 | 1,018.00 | 1,027.00 | 1,027.00 | -2.19% | 2,538,400 |
| Aug 8, 2025 | 1,084.00 | 1,197.00 | 1,050.00 | 1,050.00 | 1,050.00 | -3.93% | 17,202,080 |
| Aug 7, 2025 | 1,079.00 | 1,123.00 | 1,052.00 | 1,093.00 | 1,093.00 | 0.74% | 5,048,029 |
| Aug 6, 2025 | 1,140.00 | 1,164.00 | 1,080.00 | 1,085.00 | 1,085.00 | -7.26% | 4,168,826 |
| Aug 5, 2025 | 1,143.00 | 1,190.00 | 1,116.00 | 1,170.00 | 1,170.00 | 3.08% | 8,210,576 |
| Aug 4, 2025 | 1,250.00 | 1,260.00 | 1,095.00 | 1,135.00 | 1,135.00 | -4.94% | 10,320,120 |
| Aug 1, 2025 | 1,170.00 | 1,298.00 | 1,124.00 | 1,194.00 | 1,194.00 | 12.22% | 67,577,880 |
| Jul 31, 2025 | 820.00 | 1,064.00 | 817.00 | 1,064.00 | 1,064.00 | 29.91% | 18,718,670 |
| Jul 30, 2025 | 815.00 | 824.00 | 809.00 | 819.00 | 819.00 | 0.49% | 94,696 |
| Jul 29, 2025 | 817.00 | 817.00 | 805.00 | 815.00 | 815.00 | 0.12% | 85,102 |
| Jul 28, 2025 | 810.00 | 818.00 | 808.00 | 814.00 | 814.00 | -0.12% | 59,604 |
| Jul 25, 2025 | 819.00 | 819.00 | 810.00 | 815.00 | 815.00 | -0.37% | 80,945 |
| Jul 24, 2025 | 823.00 | 823.00 | 812.00 | 818.00 | 818.00 | -0.61% | 77,830 |
| Jul 23, 2025 | 814.00 | 825.00 | 810.00 | 823.00 | 823.00 | 0.73% | 126,965 |
| Jul 22, 2025 | 820.00 | 820.00 | 805.00 | 817.00 | 817.00 | -0.37% | 81,819 |
| Jul 21, 2025 | 820.00 | 821.00 | 807.00 | 820.00 | 820.00 | -0.24% | 96,484 |
| Jul 18, 2025 | 830.00 | 830.00 | 815.00 | 822.00 | 822.00 | -0.96% | 123,157 |
| Jul 17, 2025 | 836.00 | 836.00 | 819.00 | 830.00 | 830.00 | -0.72% | 69,787 |
| Jul 16, 2025 | 837.00 | 837.00 | 816.00 | 836.00 | 836.00 | 0.84% | 164,648 |
| Jul 15, 2025 | 838.00 | 838.00 | 821.00 | 829.00 | 829.00 | -0.60% | 98,766 |
| Jul 14, 2025 | 834.00 | 845.00 | 826.00 | 834.00 | 834.00 | -0.12% | 65,034 |
| Jul 11, 2025 | 844.00 | 845.00 | 823.00 | 835.00 | 835.00 | -1.07% | 127,161 |