NK Co., Ltd. (KRX:085310)
South Korea
· Delayed Price · Currency is KRW 1,013.00
+6.00 (0.60%)
At close: Mar 6, 2026
NK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,008.00 | 1,014.00 | 980.00 | 1,013.00 | 1,013.00 | 0.60% | 444,799 |
| Mar 5, 2026 | 923.00 | 1,014.00 | 923.00 | 1,007.00 | 1,007.00 | 9.69% | 839,168 |
| Mar 4, 2026 | 985.00 | 995.00 | 875.00 | 918.00 | 918.00 | -7.74% | 1,490,664 |
| Mar 3, 2026 | 988.00 | 1,038.00 | 983.00 | 995.00 | 995.00 | -0.50% | 874,339 |
| Feb 27, 2026 | 1,017.00 | 1,049.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.34% | 721,748 |
| Feb 26, 2026 | 1,093.00 | 1,093.00 | 1,020.00 | 1,024.00 | 1,024.00 | -6.23% | 1,148,715 |
| Feb 25, 2026 | 1,119.00 | 1,133.00 | 1,091.00 | 1,092.00 | 1,092.00 | -2.41% | 613,728 |
| Feb 24, 2026 | 1,140.00 | 1,170.00 | 1,099.00 | 1,119.00 | 1,119.00 | -1.84% | 668,896 |
| Feb 23, 2026 | 1,209.00 | 1,209.00 | 1,138.00 | 1,140.00 | 1,140.00 | -3.80% | 715,064 |
| Feb 20, 2026 | 1,140.00 | 1,206.00 | 1,135.00 | 1,185.00 | 1,185.00 | 4.41% | 1,779,452 |
| Feb 19, 2026 | 1,086.00 | 1,158.00 | 1,086.00 | 1,135.00 | 1,135.00 | 5.00% | 978,593 |
| Feb 13, 2026 | 1,105.00 | 1,105.00 | 1,040.00 | 1,081.00 | 1,081.00 | -2.17% | 449,138 |
| Feb 12, 2026 | 1,120.00 | 1,124.00 | 1,100.00 | 1,105.00 | 1,105.00 | -1.34% | 289,329 |
| Feb 11, 2026 | 1,120.00 | 1,133.00 | 1,098.00 | 1,120.00 | 1,120.00 | - | 312,748 |
| Feb 10, 2026 | 1,082.00 | 1,144.00 | 1,082.00 | 1,120.00 | 1,120.00 | 3.13% | 653,364 |
| Feb 9, 2026 | 1,063.00 | 1,108.00 | 1,062.00 | 1,086.00 | 1,086.00 | 2.65% | 443,326 |
| Feb 6, 2026 | 1,062.00 | 1,068.00 | 1,027.00 | 1,058.00 | 1,058.00 | -1.86% | 470,302 |
| Feb 5, 2026 | 1,113.00 | 1,113.00 | 1,075.00 | 1,078.00 | 1,078.00 | -3.32% | 628,651 |
| Feb 4, 2026 | 1,133.00 | 1,139.00 | 1,113.00 | 1,115.00 | 1,115.00 | -1.59% | 519,436 |
| Feb 3, 2026 | 1,124.00 | 1,165.00 | 1,123.00 | 1,133.00 | 1,133.00 | 1.16% | 467,265 |
| Feb 2, 2026 | 1,174.00 | 1,175.00 | 1,116.00 | 1,120.00 | 1,120.00 | -4.60% | 853,101 |
| Jan 30, 2026 | 1,225.00 | 1,225.00 | 1,169.00 | 1,174.00 | 1,174.00 | -2.17% | 578,068 |
| Jan 29, 2026 | 1,190.00 | 1,200.00 | 1,145.00 | 1,200.00 | 1,200.00 | 0.84% | 1,009,723 |
| Jan 28, 2026 | 1,172.00 | 1,192.00 | 1,150.00 | 1,190.00 | 1,190.00 | 1.80% | 725,605 |
| Jan 27, 2026 | 1,166.00 | 1,200.00 | 1,154.00 | 1,169.00 | 1,169.00 | 0.34% | 641,639 |
| Jan 26, 2026 | 1,166.00 | 1,170.00 | 1,144.00 | 1,165.00 | 1,165.00 | 0.09% | 777,722 |
| Jan 23, 2026 | 1,155.00 | 1,190.00 | 1,155.00 | 1,164.00 | 1,164.00 | 0.78% | 711,659 |
| Jan 22, 2026 | 1,175.00 | 1,190.00 | 1,148.00 | 1,155.00 | 1,155.00 | -1.20% | 543,834 |
| Jan 21, 2026 | 1,205.00 | 1,210.00 | 1,150.00 | 1,169.00 | 1,169.00 | -4.18% | 877,404 |
| Jan 20, 2026 | 1,185.00 | 1,238.00 | 1,159.00 | 1,220.00 | 1,220.00 | 2.35% | 1,131,197 |
| Jan 19, 2026 | 1,198.00 | 1,222.00 | 1,190.00 | 1,192.00 | 1,192.00 | - | 705,108 |
| Jan 16, 2026 | 1,219.00 | 1,220.00 | 1,185.00 | 1,192.00 | 1,192.00 | -2.13% | 516,453 |
| Jan 15, 2026 | 1,189.00 | 1,230.00 | 1,189.00 | 1,218.00 | 1,218.00 | 2.53% | 754,086 |
| Jan 14, 2026 | 1,220.00 | 1,220.00 | 1,186.00 | 1,188.00 | 1,188.00 | -2.78% | 629,728 |
| Jan 13, 2026 | 1,255.00 | 1,255.00 | 1,218.00 | 1,222.00 | 1,222.00 | -2.40% | 690,205 |
| Jan 12, 2026 | 1,235.00 | 1,270.00 | 1,218.00 | 1,252.00 | 1,252.00 | 1.79% | 1,022,135 |
| Jan 9, 2026 | 1,260.00 | 1,263.00 | 1,216.00 | 1,230.00 | 1,230.00 | 0.82% | 1,072,587 |
| Jan 8, 2026 | 1,224.00 | 1,286.00 | 1,206.00 | 1,220.00 | 1,220.00 | -0.41% | 1,768,507 |
| Jan 7, 2026 | 1,202.00 | 1,320.00 | 1,185.00 | 1,225.00 | 1,225.00 | 2.00% | 3,041,881 |
| Jan 6, 2026 | 1,195.00 | 1,213.00 | 1,170.00 | 1,201.00 | 1,201.00 | 1.18% | 772,165 |
| Jan 5, 2026 | 1,166.00 | 1,205.00 | 1,160.00 | 1,187.00 | 1,187.00 | 1.80% | 908,849 |
| Jan 2, 2026 | 1,167.00 | 1,174.00 | 1,148.00 | 1,166.00 | 1,166.00 | -0.09% | 636,698 |
| Dec 30, 2025 | 1,190.00 | 1,190.00 | 1,163.00 | 1,167.00 | 1,167.00 | -2.26% | 752,254 |
| Dec 29, 2025 | 1,196.00 | 1,212.00 | 1,178.00 | 1,194.00 | 1,194.00 | -0.17% | 776,136 |
| Dec 26, 2025 | 1,225.00 | 1,240.00 | 1,192.00 | 1,196.00 | 1,186.00 | -1.97% | 1,182,841 |
| Dec 24, 2025 | 1,290.00 | 1,318.00 | 1,220.00 | 1,220.00 | 1,209.80 | -4.98% | 4,359,247 |
| Dec 23, 2025 | 1,240.00 | 1,443.00 | 1,235.00 | 1,284.00 | 1,273.26 | 6.56% | 33,349,880 |
| Dec 22, 2025 | 1,198.00 | 1,229.00 | 1,198.00 | 1,205.00 | 1,194.92 | 1.26% | 581,465 |
| Dec 19, 2025 | 1,185.00 | 1,210.00 | 1,171.00 | 1,190.00 | 1,180.05 | 0.59% | 1,010,564 |
| Dec 18, 2025 | 1,195.00 | 1,200.00 | 1,179.00 | 1,183.00 | 1,173.11 | -2.23% | 525,924 |
| Dec 17, 2025 | 1,219.00 | 1,230.00 | 1,201.00 | 1,210.00 | 1,199.88 | -0.90% | 729,050 |
| Dec 16, 2025 | 1,274.00 | 1,274.00 | 1,219.00 | 1,221.00 | 1,210.79 | -4.08% | 974,316 |
| Dec 15, 2025 | 1,302.00 | 1,302.00 | 1,273.00 | 1,273.00 | 1,262.36 | -2.23% | 743,487 |
| Dec 12, 2025 | 1,307.00 | 1,320.00 | 1,283.00 | 1,302.00 | 1,291.11 | -0.23% | 862,351 |
| Dec 11, 2025 | 1,309.00 | 1,319.00 | 1,290.00 | 1,305.00 | 1,294.09 | -0.08% | 907,844 |
| Dec 10, 2025 | 1,348.00 | 1,366.00 | 1,304.00 | 1,306.00 | 1,295.08 | - | 1,512,894 |
| Dec 9, 2025 | 1,290.00 | 1,377.00 | 1,267.00 | 1,306.00 | 1,295.08 | 1.24% | 3,146,293 |
| Dec 8, 2025 | 1,330.00 | 1,360.00 | 1,280.00 | 1,290.00 | 1,279.21 | -2.20% | 1,425,910 |
| Dec 5, 2025 | 1,310.00 | 1,331.00 | 1,283.00 | 1,319.00 | 1,307.97 | 0.69% | 972,166 |
| Dec 4, 2025 | 1,359.00 | 1,379.00 | 1,310.00 | 1,310.00 | 1,299.05 | -3.39% | 1,578,742 |
| Dec 3, 2025 | 1,380.00 | 1,400.00 | 1,343.00 | 1,356.00 | 1,344.66 | -1.17% | 1,912,975 |
| Dec 2, 2025 | 1,335.00 | 1,464.00 | 1,322.00 | 1,372.00 | 1,360.53 | 3.24% | 8,510,627 |
| Dec 1, 2025 | 1,345.00 | 1,380.00 | 1,301.00 | 1,329.00 | 1,317.89 | 0.23% | 2,253,220 |
| Nov 28, 2025 | 1,316.00 | 1,360.00 | 1,300.00 | 1,326.00 | 1,314.91 | 0.84% | 2,546,059 |
| Nov 27, 2025 | 1,285.00 | 1,337.00 | 1,270.00 | 1,315.00 | 1,304.01 | 2.33% | 2,950,459 |
| Nov 26, 2025 | 1,237.00 | 1,348.00 | 1,231.00 | 1,285.00 | 1,274.26 | 4.13% | 7,724,094 |
| Nov 25, 2025 | 1,250.00 | 1,287.00 | 1,225.00 | 1,234.00 | 1,223.68 | -0.64% | 2,022,855 |
| Nov 24, 2025 | 1,270.00 | 1,299.00 | 1,226.00 | 1,242.00 | 1,231.62 | -2.20% | 2,620,962 |
| Nov 21, 2025 | 1,358.00 | 1,358.00 | 1,261.00 | 1,270.00 | 1,259.38 | -7.43% | 3,489,894 |
| Nov 20, 2025 | 1,500.00 | 1,579.00 | 1,351.00 | 1,372.00 | 1,360.53 | -8.17% | 11,052,290 |
| Nov 19, 2025 | 1,519.00 | 1,569.00 | 1,472.00 | 1,494.00 | 1,481.51 | -2.61% | 4,699,993 |
| Nov 18, 2025 | 1,580.00 | 1,715.00 | 1,499.00 | 1,534.00 | 1,521.17 | -2.91% | 18,065,580 |
| Nov 17, 2025 | 1,687.00 | 1,745.00 | 1,559.00 | 1,580.00 | 1,566.79 | -5.39% | 34,827,100 |
| Nov 14, 2025 | 1,273.00 | 1,670.00 | 1,244.00 | 1,670.00 | 1,656.04 | 29.96% | 46,272,900 |
| Nov 13, 2025 | 1,290.00 | 1,294.00 | 1,250.00 | 1,285.00 | 1,274.26 | -1.00% | 899,604 |
| Nov 12, 2025 | 1,303.00 | 1,320.00 | 1,288.00 | 1,298.00 | 1,287.15 | - | 568,826 |
| Nov 11, 2025 | 1,353.00 | 1,368.00 | 1,280.00 | 1,298.00 | 1,287.15 | -4.21% | 1,346,855 |
| Nov 10, 2025 | 1,293.00 | 1,364.00 | 1,290.00 | 1,355.00 | 1,343.67 | 5.04% | 1,515,681 |
| Nov 7, 2025 | 1,292.00 | 1,338.00 | 1,281.00 | 1,290.00 | 1,279.21 | -3.15% | 1,055,979 |
| Nov 6, 2025 | 1,374.00 | 1,414.00 | 1,320.00 | 1,332.00 | 1,320.86 | -2.35% | 1,258,222 |
| Nov 5, 2025 | 1,406.00 | 1,419.00 | 1,315.00 | 1,364.00 | 1,352.60 | -4.21% | 1,655,534 |
| Nov 4, 2025 | 1,441.00 | 1,450.00 | 1,400.00 | 1,424.00 | 1,412.09 | -1.39% | 2,017,123 |
| Nov 3, 2025 | 1,530.00 | 1,593.00 | 1,444.00 | 1,444.00 | 1,431.93 | -5.56% | 3,520,708 |
| Oct 31, 2025 | 1,569.00 | 1,635.00 | 1,502.00 | 1,529.00 | 1,516.22 | -1.99% | 5,382,484 |
| Oct 30, 2025 | 1,627.00 | 1,761.00 | 1,524.00 | 1,560.00 | 1,546.96 | 3.52% | 35,727,680 |
| Oct 29, 2025 | 1,490.00 | 1,525.00 | 1,440.00 | 1,507.00 | 1,494.40 | 1.41% | 3,579,130 |
| Oct 28, 2025 | 1,542.00 | 1,543.00 | 1,450.00 | 1,486.00 | 1,473.58 | -3.63% | 3,360,551 |
| Oct 27, 2025 | 1,475.00 | 1,700.00 | 1,474.00 | 1,542.00 | 1,529.11 | 6.71% | 31,987,890 |
| Oct 24, 2025 | 1,465.00 | 1,519.00 | 1,416.00 | 1,445.00 | 1,432.92 | -0.41% | 4,828,992 |
| Oct 23, 2025 | 1,544.00 | 1,616.00 | 1,446.00 | 1,451.00 | 1,438.87 | -7.05% | 7,850,893 |
| Oct 22, 2025 | 1,722.00 | 1,723.00 | 1,550.00 | 1,561.00 | 1,547.95 | -2.74% | 36,740,490 |
| Oct 21, 2025 | 1,226.00 | 1,605.00 | 1,226.00 | 1,605.00 | 1,591.58 | 29.96% | 31,465,080 |
| Oct 20, 2025 | 1,209.00 | 1,247.00 | 1,209.00 | 1,235.00 | 1,224.67 | 2.15% | 754,349 |
| Oct 17, 2025 | 1,279.00 | 1,292.00 | 1,208.00 | 1,209.00 | 1,198.89 | -5.10% | 1,112,187 |
| Oct 16, 2025 | 1,255.00 | 1,309.00 | 1,246.00 | 1,274.00 | 1,263.35 | 1.76% | 1,742,249 |
| Oct 15, 2025 | 1,222.00 | 1,253.00 | 1,218.00 | 1,252.00 | 1,241.53 | 2.79% | 704,107 |
| Oct 14, 2025 | 1,270.00 | 1,297.00 | 1,199.00 | 1,218.00 | 1,207.82 | -4.47% | 1,564,003 |
| Oct 13, 2025 | 1,284.00 | 1,318.00 | 1,264.00 | 1,275.00 | 1,264.34 | -2.07% | 947,349 |
| Oct 10, 2025 | 1,280.00 | 1,319.00 | 1,248.00 | 1,302.00 | 1,291.11 | 2.20% | 1,253,030 |
| Oct 2, 2025 | 1,294.00 | 1,304.00 | 1,257.00 | 1,274.00 | 1,263.35 | -1.55% | 1,254,122 |