Stock listing
KRX:048830 NPK Co., Ltd (엔피케이) 주가
Follow NPK Co., Ltd into a list and get an email when it puts out news.
Share price · KRX:048830
₩893.00 KRW -33.00 (-3.6%)
Close on Oct 30, 2026
- Day range
- ₩890.00 – ₩948.00 KRWOct 30, 2026
- Volume
- 38,364 sharesOct 30, 2026
- Market cap
- ₩16.69B KRWAt the close on Oct 30, 2026 · price × 18.70M shares outstanding
- 52-week range
- ₩633.00 – ₩1,389.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩62.88M KRWMedian day 26,345 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:048830 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩893.00 | -33.00 | -3.6% | ₩897.00 | ₩948.00 | ₩890.00 | 38,364 | |
| ₩926.00 | -7.00 | -0.8% | ₩932.00 | ₩954.00 | ₩909.00 | 17,117 | |
| ₩933.00 | +17.00 | +1.9% | ₩925.00 | ₩954.00 | ₩861.00 | 66,146 | |
| ₩916.00 | -8.00 | -0.9% | ₩915.00 | ₩951.00 | ₩915.00 | 5,535 | |
| ₩924.00 | -30.00 | -3.1% | ₩970.00 | ₩985.00 | ₩876.00 | 23,811 | |
| ₩954.00 | -6.00 | -0.6% | ₩946.00 | ₩961.00 | ₩944.00 | 7,151 | |
| ₩960.00 | +7.00 | +0.7% | ₩957.00 | ₩988.00 | ₩951.00 | 11,806 | |
| ₩953.00 | -21.00 | -2.2% | ₩968.00 | ₩974.00 | ₩949.00 | 8,270 | |
| ₩974.00 | +14.00 | +1.5% | ₩964.00 | ₩988.00 | ₩959.00 | 9,883 | |
| ₩960.00 | -5.00 | -0.5% | ₩986.00 | ₩986.00 | ₩946.00 | 11,186 | |
| ₩965.00 | +35.00 | +3.8% | ₩903.00 | ₩965.00 | ₩883.00 | 100,908 | |
| ₩930.00 | -43.00 | -4.4% | ₩973.00 | ₩973.00 | ₩820.00 | 36,197 | |
| ₩973.00 | +11.00 | +1.1% | ₩962.00 | ₩982.00 | ₩961.00 | 15,529 | |
| ₩962.00 | -39.00 | -3.9% | ₩1,000.00 | ₩1,003.00 | ₩961.00 | 52,342 | |
| ₩1,001.00 | +1.00 | +0.1% | ₩1,002.00 | ₩1,016.00 | ₩999.00 | 56,551 | |
| ₩1,000.00 | -31.00 | -3.0% | ₩1,035.00 | ₩1,035.00 | ₩994.00 | 145,564 | |
| ₩1,031.00 | +16.00 | +1.6% | ₩1,045.00 | ₩1,045.00 | ₩1,004.00 | 51,479 | |
| ₩1,015.00 | -45.00 | -4.2% | ₩1,060.00 | ₩1,060.00 | ₩1,010.00 | 108,026 | |
| ₩1,060.00 | -2.00 | -0.2% | ₩1,089.00 | ₩1,089.00 | ₩1,048.00 | 64,409 | |
| ₩1,062.00 | -14.00 | -1.3% | ₩1,097.00 | ₩1,098.00 | ₩1,059.00 | 244,188 | |
| ₩1,076.00 | +44.00 | +4.3% | ₩1,060.00 | ₩1,150.00 | ₩1,041.00 | 712,473 | |
| ₩1,032.00 | -12.00 | -1.1% | ₩1,058.00 | ₩1,059.00 | ₩1,027.00 | 68,742 | |
| ₩1,044.00 | +9.00 | +0.9% | ₩1,026.00 | ₩1,059.00 | ₩1,026.00 | 78,768 | |
| ₩1,035.00 | -9.00 | -0.9% | ₩1,065.00 | ₩1,065.00 | ₩1,030.00 | 120,826 | |
| ₩1,044.00 | +24.00 | +2.4% | ₩1,051.00 | ₩1,063.00 | ₩1,007.00 | 102,891 | |
| ₩1,020.00 | +6.00 | +0.6% | ₩1,033.00 | ₩1,099.00 | ₩980.00 | 205,074 | |
| ₩1,014.00 | +11.00 | +1.1% | ₩1,023.00 | ₩1,023.00 | ₩1,002.00 | 5,417 | |
| ₩1,003.00 | 0.00 | 0.0% | ₩1,012.00 | ₩1,018.00 | ₩1,000.00 | 11,180 | |
| ₩1,003.00 | 0.00 | 0.0% | ₩1,039.00 | ₩1,039.00 | ₩990.00 | 17,077 | |
| ₩1,003.00 | -15.00 | -1.5% | ₩1,018.00 | ₩1,018.00 | ₩1,002.00 | 14,479 | |
| ₩1,018.00 | -2.00 | -0.2% | ₩1,032.00 | ₩1,043.00 | ₩1,005.00 | 9,492 | |
| ₩1,020.00 | +6.00 | +0.6% | ₩1,015.00 | ₩1,024.00 | ₩1,001.00 | 15,448 | |
| ₩1,014.00 | -5.00 | -0.5% | ₩1,040.00 | ₩1,040.00 | ₩966.00 | 23,321 | |
| ₩1,019.00 | -9.00 | -0.9% | ₩1,028.00 | ₩1,028.00 | ₩1,010.00 | 38,969 | |
| ₩1,028.00 | -3.00 | -0.3% | ₩1,050.00 | ₩1,050.00 | ₩1,026.00 | 53,335 | |
| ₩1,031.00 | -7.00 | -0.7% | ₩1,053.00 | ₩1,053.00 | ₩1,030.00 | 3,351 | |
| ₩1,038.00 | +9.00 | +0.9% | ₩1,030.00 | ₩1,053.00 | ₩1,030.00 | 2,564 | |
| ₩1,029.00 | +4.00 | +0.4% | ₩1,025.00 | ₩1,042.00 | ₩1,014.00 | 28,384 | |
| ₩1,025.00 | +3.00 | +0.3% | ₩1,027.00 | ₩1,043.00 | ₩1,008.00 | 19,435 | |
| ₩1,022.00 | -22.00 | -2.1% | ₩1,018.00 | ₩1,053.00 | ₩1,000.00 | 34,100 | |
| ₩1,044.00 | +6.00 | +0.6% | ₩1,056.00 | ₩1,056.00 | ₩1,038.00 | 8,246 | |
| ₩1,038.00 | -11.00 | -1.0% | ₩1,049.00 | ₩1,057.00 | ₩1,033.00 | 10,276 | |
| ₩1,049.00 | +12.00 | +1.2% | ₩1,060.00 | ₩1,060.00 | ₩1,019.00 | 11,175 | |
| ₩1,037.00 | 0.00 | 0.0% | ₩1,058.00 | ₩1,058.00 | ₩1,031.00 | 17,543 | |
| ₩1,037.00 | -13.00 | -1.2% | ₩1,051.00 | ₩1,051.00 | ₩1,029.00 | 19,443 | |
| ₩1,050.00 | -22.00 | -2.1% | ₩1,063.00 | ₩1,064.00 | ₩1,041.00 | 11,019 | |
| ₩1,072.00 | -46.00 | -4.1% | ₩1,144.00 | ₩1,144.00 | ₩1,068.00 | 18,125 | |
| ₩1,118.00 | +55.00 | +5.2% | ₩1,130.00 | ₩1,149.00 | ₩1,061.00 | 84,923 | |
| ₩1,063.00 | -5.00 | -0.5% | ₩1,086.00 | ₩1,119.00 | ₩1,063.00 | 137,483 | |
| ₩1,068.00 | +64.00 | +6.4% | ₩1,015.00 | ₩1,089.00 | ₩1,015.00 | 386,755 | |
| ₩1,004.00 | -19.00 | -1.9% | ₩1,028.00 | ₩1,034.00 | ₩997.00 | 24,601 | |
| ₩1,023.00 | -1.00 | -0.1% | ₩1,039.00 | ₩1,044.00 | ₩1,011.00 | 22,200 | |
| ₩1,024.00 | +6.00 | +0.6% | ₩1,038.00 | ₩1,038.00 | ₩1,000.00 | 21,107 | |
| ₩1,018.00 | +1.00 | +0.1% | ₩1,025.00 | ₩1,027.00 | ₩987.00 | 38,987 | |
| ₩1,017.00 | -8.00 | -0.8% | ₩1,025.00 | ₩1,045.00 | ₩990.00 | 17,528 | |
| ₩1,025.00 | -5.00 | -0.5% | ₩1,020.00 | ₩1,042.00 | ₩989.00 | 47,014 | |
| ₩1,030.00 | +1.00 | +0.1% | ₩1,029.00 | ₩1,040.00 | ₩1,015.00 | 31,926 | |
| ₩1,029.00 | -10.00 | -1.0% | ₩1,070.00 | ₩1,070.00 | ₩1,028.00 | 27,261 | |
| ₩1,039.00 | -2.00 | -0.2% | ₩1,053.00 | ₩1,062.00 | ₩1,030.00 | 25,429 | |
| ₩1,041.00 | -12.00 | -1.1% | ₩1,053.00 | ₩1,071.00 | ₩1,038.00 | 38,409 | |
| ₩1,053.00 | +31.00 | +3.0% | ₩1,013.00 | ₩1,059.00 | ₩1,013.00 | 62,141 | |
| ₩1,022.00 | +40.00 | +4.1% | ₩973.00 | ₩1,054.00 | ₩973.00 | 57,618 |
- Ticker
- KRX:048830
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- KRX
- Currency
- KRW
NPK Co., Ltd on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
Log in to ask 6ix AI your own questions about NPK Co., Ltd.