NK Co., Ltd. (KRX:085310)
South Korea
· Delayed Price · Currency is KRW 11,690
+60 (0.52%)
Apr 29, 2026, 7:44 AM KST
NK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11,870.00 | 12,200.00 | 11,630.00 | 11,690.00 | - | - | 120,802 |
| Apr 27, 2026 | 11,870.00 | 12,200.00 | 11,630.00 | 11,690.00 | 11,690.00 | 0.52% | 120,399 |
| Apr 24, 2026 | 11,630.00 | 11,880.00 | 11,450.00 | 11,630.00 | 11,630.00 | 1.04% | 61,148 |
| Apr 23, 2026 | 11,850.00 | 11,850.00 | 11,440.00 | 11,510.00 | 11,510.00 | -3.20% | 56,348 |
| Apr 22, 2026 | 11,490.00 | 12,630.00 | 11,240.00 | 11,890.00 | 11,890.00 | 3.57% | 257,643 |
| Apr 21, 2026 | 11,750.00 | 11,890.00 | 11,440.00 | 11,480.00 | 11,480.00 | -1.96% | 59,212 |
| Apr 20, 2026 | 12,200.00 | 12,240.00 | 11,600.00 | 11,710.00 | 11,710.00 | -2.42% | 70,727 |
| Apr 17, 2026 | 12,000.00 | 12,400.00 | 11,660.00 | 12,000.00 | 12,000.00 | 0.08% | 106,617 |
| Apr 16, 2026 | 12,000.00 | 12,320.00 | 11,840.00 | 11,990.00 | 11,990.00 | 2.13% | 109,910 |
| Apr 15, 2026 | 11,730.00 | 11,840.00 | 11,520.00 | 11,740.00 | 11,740.00 | 0.51% | 53,126 |
| Apr 14, 2026 | 11,640.00 | 11,840.00 | 11,600.00 | 11,680.00 | 11,680.00 | 0.52% | 56,835 |
| Apr 13, 2026 | 11,480.00 | 12,080.00 | 11,350.00 | 11,620.00 | 11,620.00 | 0.17% | 103,897 |
| Apr 10, 2026 | 11,200.00 | 11,640.00 | 11,180.00 | 11,600.00 | 11,600.00 | 4.32% | 67,692 |
| Apr 9, 2026 | 11,210.00 | 11,330.00 | 11,050.00 | 11,120.00 | 11,120.00 | -0.80% | 37,410 |
| Apr 8, 2026 | 10,850.00 | 11,210.00 | 10,800.00 | 11,210.00 | 11,210.00 | 4.47% | 47,277 |
| Apr 7, 2026 | 11,170.00 | 11,170.00 | 10,590.00 | 10,730.00 | 10,730.00 | -2.01% | 23,044 |
| Apr 6, 2026 | 11,110.00 | 11,170.00 | 10,740.00 | 10,950.00 | 10,950.00 | -1.97% | 34,535 |
| Apr 3, 2026 | 10,620.00 | 11,250.00 | 10,620.00 | 11,170.00 | 11,170.00 | 5.08% | 49,501 |
| Apr 2, 2026 | 11,220.00 | 11,220.00 | 10,610.00 | 10,630.00 | 10,630.00 | -5.00% | 41,623 |
| Apr 1, 2026 | 10,790.00 | 11,240.00 | 10,790.00 | 11,190.00 | 11,190.00 | 3.80% | 34,719 |
| Mar 31, 2026 | 10,770.00 | 10,900.00 | 10,550.00 | 10,780.00 | 10,780.00 | 0.09% | 29,552 |
| Mar 30, 2026 | 10,800.00 | 10,800.00 | 10,510.00 | 10,770.00 | 10,770.00 | -0.92% | 26,484 |
| Mar 27, 2026 | 10,980.00 | 11,040.00 | 10,700.00 | 10,870.00 | 10,870.00 | -4.14% | 42,331 |
| Mar 26, 2026 | 11,240.00 | 11,700.00 | 11,240.00 | 11,340.00 | 11,340.00 | 0.89% | 110,331 |
| Mar 25, 2026 | 11,260.00 | 11,490.00 | 11,000.00 | 11,240.00 | 11,240.00 | -0.09% | 53,568 |
| Mar 24, 2026 | 10,700.00 | 11,660.00 | 10,700.00 | 11,250.00 | 11,250.00 | 6.53% | 231,239 |
| Mar 23, 2026 | 10,830.00 | 10,840.00 | 10,430.00 | 10,560.00 | 10,560.00 | -2.76% | 56,240 |
| Mar 20, 2026 | 10,290.00 | 11,090.00 | 10,290.00 | 10,860.00 | 10,860.00 | 5.54% | 119,253 |
| Mar 19, 2026 | 10,470.00 | 10,480.00 | 10,280.00 | 10,290.00 | 10,290.00 | -2.28% | 27,760 |
| Mar 18, 2026 | 10,410.00 | 10,780.00 | 10,360.00 | 10,530.00 | 10,530.00 | 1.35% | 64,158 |
| Mar 17, 2026 | 10,780.00 | 10,790.00 | 10,200.00 | 10,390.00 | 10,390.00 | -2.72% | 84,081 |
| Mar 16, 2026 | 10,340.00 | 11,700.00 | 10,030.00 | 10,680.00 | 10,680.00 | 3.29% | 459,282 |
| Mar 13, 2026 | 10,720.00 | 10,730.00 | 10,270.00 | 10,340.00 | 10,340.00 | -2.27% | 42,388 |
| Mar 12, 2026 | 10,500.00 | 10,640.00 | 10,210.00 | 10,580.00 | 10,580.00 | 2.52% | 53,599 |
| Mar 11, 2026 | 10,400.00 | 11,430.00 | 10,270.00 | 10,320.00 | 10,320.00 | - | 237,092 |
| Mar 10, 2026 | 10,050.00 | 10,360.00 | 9,940.00 | 10,320.00 | 10,320.00 | 3.61% | 68,345 |
| Mar 9, 2026 | 10,100.00 | 11,820.00 | 9,750.00 | 9,960.00 | 9,960.00 | -1.68% | 571,004 |
| Mar 6, 2026 | 10,080.00 | 10,140.00 | 9,800.00 | 10,130.00 | 10,130.00 | 0.60% | 44,973 |
| Mar 5, 2026 | 9,230.00 | 10,140.00 | 9,230.00 | 10,070.00 | 10,070.00 | 9.69% | 84,646 |
| Mar 4, 2026 | 9,850.00 | 9,950.00 | 8,750.00 | 9,180.00 | 9,180.00 | -7.74% | 150,444 |
| Mar 3, 2026 | 9,880.00 | 10,380.00 | 9,830.00 | 9,950.00 | 9,950.00 | -0.50% | 90,163 |
| Feb 27, 2026 | 10,170.00 | 10,490.00 | 10,000.00 | 10,000.00 | 10,000.00 | -2.34% | 73,348 |
| Feb 26, 2026 | 10,930.00 | 10,930.00 | 10,200.00 | 10,240.00 | 10,240.00 | -6.23% | 114,871 |
| Feb 25, 2026 | 11,190.00 | 11,330.00 | 10,910.00 | 10,920.00 | 10,920.00 | -2.41% | 61,372 |
| Feb 24, 2026 | 11,400.00 | 11,700.00 | 10,990.00 | 11,190.00 | 11,190.00 | -1.84% | 66,889 |
| Feb 23, 2026 | 12,090.00 | 12,090.00 | 11,380.00 | 11,400.00 | 11,400.00 | -3.80% | 71,506 |
| Feb 20, 2026 | 11,400.00 | 12,060.00 | 11,350.00 | 11,850.00 | 11,850.00 | 4.41% | 177,945 |
| Feb 19, 2026 | 10,860.00 | 11,580.00 | 10,860.00 | 11,350.00 | 11,350.00 | 5.00% | 97,859 |
| Feb 13, 2026 | 11,050.00 | 11,050.00 | 10,400.00 | 10,810.00 | 10,810.00 | -2.17% | 44,913 |
| Feb 12, 2026 | 11,200.00 | 11,240.00 | 11,000.00 | 11,050.00 | 11,050.00 | -1.34% | 28,932 |
| Feb 11, 2026 | 11,200.00 | 11,330.00 | 10,980.00 | 11,200.00 | 11,200.00 | - | 31,274 |
| Feb 10, 2026 | 10,820.00 | 11,440.00 | 10,820.00 | 11,200.00 | 11,200.00 | 3.13% | 65,336 |
| Feb 9, 2026 | 10,630.00 | 11,080.00 | 10,620.00 | 10,860.00 | 10,860.00 | 2.65% | 44,332 |
| Feb 6, 2026 | 10,620.00 | 10,680.00 | 10,270.00 | 10,580.00 | 10,580.00 | -1.86% | 47,030 |
| Feb 5, 2026 | 11,130.00 | 11,130.00 | 10,750.00 | 10,780.00 | 10,780.00 | -3.32% | 62,865 |
| Feb 4, 2026 | 11,330.00 | 11,390.00 | 11,130.00 | 11,150.00 | 11,150.00 | -1.59% | 51,943 |
| Feb 3, 2026 | 11,240.00 | 11,650.00 | 11,230.00 | 11,330.00 | 11,330.00 | 1.16% | 46,726 |
| Feb 2, 2026 | 11,740.00 | 11,750.00 | 11,160.00 | 11,200.00 | 11,200.00 | -4.60% | 85,310 |
| Jan 30, 2026 | 12,250.00 | 12,250.00 | 11,690.00 | 11,740.00 | 11,740.00 | -2.17% | 57,806 |
| Jan 29, 2026 | 11,900.00 | 12,000.00 | 11,450.00 | 12,000.00 | 12,000.00 | 0.84% | 100,972 |
| Jan 28, 2026 | 11,720.00 | 11,920.00 | 11,500.00 | 11,900.00 | 11,900.00 | 1.80% | 72,560 |
| Jan 27, 2026 | 11,660.00 | 12,000.00 | 11,540.00 | 11,690.00 | 11,690.00 | 0.34% | 64,163 |
| Jan 26, 2026 | 11,660.00 | 11,700.00 | 11,440.00 | 11,650.00 | 11,650.00 | 0.09% | 77,772 |
| Jan 23, 2026 | 11,550.00 | 11,900.00 | 11,550.00 | 11,640.00 | 11,640.00 | 0.78% | 71,165 |
| Jan 22, 2026 | 11,750.00 | 11,900.00 | 11,480.00 | 11,550.00 | 11,550.00 | -1.20% | 54,383 |
| Jan 21, 2026 | 12,050.00 | 12,100.00 | 11,500.00 | 11,690.00 | 11,690.00 | -4.18% | 87,740 |
| Jan 20, 2026 | 11,850.00 | 12,380.00 | 11,590.00 | 12,200.00 | 12,200.00 | 2.35% | 113,119 |
| Jan 19, 2026 | 11,980.00 | 12,220.00 | 11,900.00 | 11,920.00 | 11,920.00 | - | 70,510 |
| Jan 16, 2026 | 12,190.00 | 12,200.00 | 11,850.00 | 11,920.00 | 11,920.00 | -2.13% | 51,645 |
| Jan 15, 2026 | 11,890.00 | 12,300.00 | 11,890.00 | 12,180.00 | 12,180.00 | 2.53% | 75,408 |
| Jan 14, 2026 | 12,200.00 | 12,200.00 | 11,860.00 | 11,880.00 | 11,880.00 | -2.78% | 62,972 |
| Jan 13, 2026 | 12,550.00 | 12,550.00 | 12,180.00 | 12,220.00 | 12,220.00 | -2.40% | 69,020 |
| Jan 12, 2026 | 12,350.00 | 12,700.00 | 12,180.00 | 12,520.00 | 12,520.00 | 1.79% | 102,213 |
| Jan 9, 2026 | 12,600.00 | 12,630.00 | 12,160.00 | 12,300.00 | 12,300.00 | 0.82% | 107,258 |
| Jan 8, 2026 | 12,240.00 | 12,860.00 | 12,060.00 | 12,200.00 | 12,200.00 | -0.41% | 176,850 |
| Jan 7, 2026 | 12,020.00 | 13,200.00 | 11,850.00 | 12,250.00 | 12,250.00 | 2.00% | 304,188 |
| Jan 6, 2026 | 11,950.00 | 12,130.00 | 11,700.00 | 12,010.00 | 12,010.00 | 1.18% | 77,216 |
| Jan 5, 2026 | 11,660.00 | 12,050.00 | 11,600.00 | 11,870.00 | 11,870.00 | 1.80% | 90,884 |
| Jan 2, 2026 | 11,670.00 | 11,740.00 | 11,480.00 | 11,660.00 | 11,660.00 | -0.09% | 63,669 |
| Dec 30, 2025 | 11,900.00 | 11,900.00 | 11,630.00 | 11,670.00 | 11,670.00 | -2.26% | 75,225 |
| Dec 29, 2025 | 11,960.00 | 12,120.00 | 11,780.00 | 11,940.00 | 11,940.00 | -0.17% | 77,613 |
| Dec 26, 2025 | 12,250.00 | 12,400.00 | 11,920.00 | 11,960.00 | 11,860.00 | -1.97% | 118,284 |
| Dec 24, 2025 | 12,900.00 | 13,180.00 | 12,200.00 | 12,200.00 | 12,097.99 | -4.98% | 435,924 |
| Dec 23, 2025 | 12,400.00 | 14,430.00 | 12,350.00 | 12,840.00 | 12,732.64 | 6.56% | 3,334,988 |
| Dec 22, 2025 | 11,980.00 | 12,290.00 | 11,980.00 | 12,050.00 | 11,949.25 | 1.26% | 58,146 |
| Dec 19, 2025 | 11,850.00 | 12,100.00 | 11,710.00 | 11,900.00 | 11,800.50 | 0.59% | 101,056 |
| Dec 18, 2025 | 11,950.00 | 12,000.00 | 11,790.00 | 11,830.00 | 11,731.09 | -2.23% | 52,592 |
| Dec 17, 2025 | 12,190.00 | 12,300.00 | 12,010.00 | 12,100.00 | 11,998.83 | -0.90% | 72,905 |
| Dec 16, 2025 | 12,740.00 | 12,740.00 | 12,190.00 | 12,210.00 | 12,107.91 | -4.08% | 97,431 |
| Dec 15, 2025 | 13,020.00 | 13,020.00 | 12,730.00 | 12,730.00 | 12,623.56 | -2.23% | 74,348 |
| Dec 12, 2025 | 13,070.00 | 13,200.00 | 12,830.00 | 13,020.00 | 12,911.14 | -0.23% | 86,235 |
| Dec 11, 2025 | 13,090.00 | 13,190.00 | 12,900.00 | 13,050.00 | 12,940.89 | -0.08% | 90,784 |
| Dec 10, 2025 | 13,480.00 | 13,660.00 | 13,040.00 | 13,060.00 | 12,950.80 | - | 151,289 |
| Dec 9, 2025 | 12,900.00 | 13,770.00 | 12,670.00 | 13,060.00 | 12,950.80 | 1.24% | 314,629 |
| Dec 8, 2025 | 13,300.00 | 13,600.00 | 12,800.00 | 12,900.00 | 12,792.14 | -2.20% | 142,591 |
| Dec 5, 2025 | 13,100.00 | 13,310.00 | 12,830.00 | 13,190.00 | 13,079.72 | 0.69% | 97,216 |
| Dec 4, 2025 | 13,590.00 | 13,790.00 | 13,100.00 | 13,100.00 | 12,990.47 | -3.39% | 157,874 |
| Dec 3, 2025 | 13,800.00 | 14,000.00 | 13,430.00 | 13,560.00 | 13,446.62 | -1.17% | 191,297 |
| Dec 2, 2025 | 13,350.00 | 14,640.00 | 13,220.00 | 13,720.00 | 13,605.28 | 3.24% | 851,062 |
| Dec 1, 2025 | 13,450.00 | 13,800.00 | 13,010.00 | 13,290.00 | 13,178.88 | 0.23% | 225,322 |