OTC Markets OTCPK
USD
NGK Corporation (NGKIF)
37.09
0.00
(0.00%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
37.09
37.09
37.09
37.09
37.09
-
Nov 5, 2026
37.09
37.09
37.09
37.09
37.09
-
Nov 4, 2026
37.09
37.09
37.09
37.09
37.09
-
Nov 3, 2026
37.09
37.09
37.09
37.09
37.09
-
Nov 2, 2026
37.09
37.09
37.09
37.09
37.09
-
Oct 30, 2026
37.09
37.09
37.09
37.09
37.09
-
Oct 29, 2026
37.09
37.09
37.09
37.09
37.09
-
Oct 28, 2026
37.09
37.09
37.09
37.09
37.09
-
Oct 27, 2026
37.09
37.09
37.09
37.09
37.09
-
Oct 26, 2026
37.09
37.09
37.09
37.09
37.09
-
Oct 23, 2026
37.09
37.09
37.09
37.09
37.09
-
Oct 22, 2026
37.09
37.09
37.09
37.09
37.09
-
Oct 21, 2026
37.09
37.09
37.09
37.09
37.09
-
Oct 20, 2026
37.09
37.09
37.09
37.09
37.09
-
Oct 19, 2026
37.09
37.09
37.09
37.09
37.09
-
Oct 16, 2026
37.09
37.09
37.09
37.09
37.09
-
Oct 15, 2026
37.09
37.09
37.09
37.09
37.09
-
Oct 14, 2026
37.09
37.09
37.09
37.09
37.09
-
Oct 13, 2026
37.09
37.09
37.09
37.09
37.09
-
Oct 12, 2026
37.09
37.09
37.09
37.09
37.09
-
Oct 9, 2026
37.09
37.09
37.09
37.09
37.09
-
Oct 8, 2026
37.09
37.09
37.09
37.09
37.09
-
Oct 7, 2026
37.09
37.09
37.09
37.09
37.09
-
Oct 6, 2026
37.09
37.09
37.09
37.09
37.09
-
Oct 5, 2026
37.09
37.09
37.09
37.09
37.09
100
Oct 2, 2026
34.90
34.90
34.90
34.90
34.90
-
Oct 1, 2026
34.40
34.90
34.40
34.90
34.90
800
Sep 30, 2026
32.02
32.02
32.02
32.02
32.02
-
Sep 29, 2026
0.337
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
32.02
32.02
32.02
32.02
32.02
-
Sep 28, 2026
32.02
32.02
32.02
32.02
31.68
-
Sep 25, 2026
32.02
32.02
32.02
32.02
31.68
-
Sep 24, 2026
32.02
32.02
32.02
32.02
31.68
-
Sep 23, 2026
32.02
32.02
32.02
32.02
31.68
500
Sep 22, 2026
34.00
34.00
34.00
34.00
33.64
400
Sep 21, 2026
31.20
31.20
31.20
31.20
30.87
-
Sep 18, 2026
31.24
31.24
31.20
31.20
30.87
400
Sep 17, 2026
33.42
33.42
33.42
33.42
33.07
-
Sep 16, 2026
33.42
33.42
33.42
33.42
33.07
-
Sep 15, 2026
33.42
33.42
33.42
33.42
33.07
-
Sep 14, 2026
33.42
33.42
33.42
33.42
33.07
-
Sep 11, 2026
33.42
33.42
33.42
33.42
33.07
-
Sep 10, 2026
33.42
33.42
33.42
33.42
33.07
-
Sep 9, 2026
33.42
33.42
33.42
33.42
33.07
-
Sep 8, 2026
33.42
33.42
33.42
33.42
33.07
-
Sep 4, 2026
33.42
33.42
33.42
33.42
33.07
-
Sep 3, 2026
33.42
33.42
33.42
33.42
33.07
-
Sep 2, 2026
33.42
33.42
33.42
33.42
33.07
-
Sep 1, 2026
33.42
33.42
33.42
33.42
33.07
-
Aug 31, 2026
33.42
33.42
33.42
33.42
33.07
-
Aug 28, 2026
33.42
33.42
33.42
33.42
33.07
-
Aug 27, 2026
33.42
33.42
33.42
33.42
33.07
-
Aug 26, 2026
33.42
33.42
33.42
33.42
33.07
-
Aug 25, 2026
33.42
33.42
33.42
33.42
33.07
-
Aug 24, 2026
33.42
33.42
33.42
33.42
33.07
100
Aug 21, 2026
31.99
31.99
31.95
31.95
31.61
300
Aug 20, 2026
35.56
35.56
35.56
35.56
35.19
-
Aug 19, 2026
35.56
35.56
35.56
35.56
35.19
-
Aug 18, 2026
35.56
35.56
35.56
35.56
35.19
-
Aug 17, 2026
35.56
35.56
35.56
35.56
35.19
-
Aug 14, 2026
35.56
35.56
35.56
35.56
35.19
-
Aug 13, 2026
35.56
35.56
35.56
35.56
35.19
-
Aug 12, 2026
35.56
35.56
35.56
35.56
35.19
300
Aug 11, 2026
34.02
34.02
34.02
34.02
33.66
-
Aug 10, 2026
34.02
34.02
34.02
34.02
33.66
-
Aug 7, 2026
34.02
34.02
34.02
34.02
33.66
100
Aug 6, 2026
32.96
32.96
32.96
32.96
32.62
-
Aug 5, 2026
32.96
32.96
32.96
32.96
32.62
-
Aug 4, 2026
32.96
32.96
32.96
32.96
32.62
-
Aug 3, 2026
32.96
32.96
32.96
32.96
32.62
-
Jul 31, 2026
32.96
32.96
32.96
32.96
32.62
-
Jul 30, 2026
32.96
32.96
32.96
32.96
32.62
-
Jul 29, 2026
32.96
32.96
32.96
32.96
32.62
-
Jul 28, 2026
31.13
32.96
31.13
32.96
32.62
400
Jul 27, 2026
38.00
38.00
38.00
38.00
37.60
-
Jul 24, 2026
38.00
38.00
38.00
38.00
37.60
-
Jul 23, 2026
38.00
38.00
38.00
38.00
37.60
-
Jul 22, 2026
38.00
38.00
38.00
38.00
37.60
100
Jul 21, 2026
36.30
36.30
36.30
36.30
35.92
200
Jul 20, 2026
37.96
37.96
37.96
37.96
37.56
-
Jul 17, 2026
37.96
37.96
37.96
37.96
37.56
300
Jul 16, 2026
39.25
39.25
39.25
39.25
38.84
200
Jul 15, 2026
46.56
46.56
46.56
46.56
46.07
-
Jul 14, 2026
46.56
46.56
46.56
46.56
46.07
-
Jul 13, 2026
46.56
46.56
46.56
46.56
46.07
-
Jul 10, 2026
46.56
46.56
46.56
46.56
46.07
-
Jul 9, 2026
46.56
46.56
46.56
46.56
46.07
-
Jul 8, 2026
46.56
46.56
46.56
46.56
46.07
-
Jul 7, 2026
46.56
46.56
46.56
46.56
46.07
-
Jul 6, 2026
46.56
46.56
46.56
46.56
46.07
-
Jul 2, 2026
46.56
46.56
46.56
46.56
46.07
-
Jul 1, 2026
46.56
46.56
46.56
46.56
46.07
100
Jun 30, 2026
46.67
46.67
46.67
46.67
46.17
-
Jun 29, 2026
46.67
46.67
46.67
46.67
46.17
-
Jun 26, 2026
46.15
46.67
46.15
46.67
46.17
700
Jun 25, 2026
48.12
48.12
48.12
48.12
47.61
500
Jun 24, 2026
48.00
48.00
46.10
46.10
45.61
900
Jun 23, 2026
48.45
48.45
48.45
48.45
47.94
-
Jun 22, 2026
48.46
48.46
48.45
48.45
47.94
900
Jun 18, 2026
47.00
48.29
46.25
46.25
45.76
800
Jun 17, 2026
41.50
41.50
41.50
41.50
41.06
-
Jun 16, 2026
41.50
41.50
41.50
41.50
41.06
-
Jun 15, 2026
42.00
42.00
41.50
41.50
41.06
400
Jun 12, 2026
39.71
39.71
39.71
39.71
39.29
-
Jun 11, 2026
39.71
39.71
39.71
39.71
39.29
-
Jun 10, 2026
39.71
39.71
39.71
39.71
39.29
-
Jun 9, 2026
39.71
39.71
39.71
39.71
39.29
-
Jun 8, 2026
39.71
39.71
39.71
39.71
39.29
-
Jun 5, 2026
39.71
39.71
39.71
39.71
39.29
-
Jun 4, 2026
39.71
39.71
39.71
39.71
39.29
-
Jun 3, 2026
39.71
39.71
39.71
39.71
39.29
-
Jun 2, 2026
39.71
39.71
39.71
39.71
39.29
-
Jun 1, 2026
39.71
39.71
39.71
39.71
39.29
-
May 29, 2026
39.71
39.71
39.71
39.71
39.29
300
May 28, 2026
37.50
37.50
37.50
37.50
37.11
200
May 27, 2026
37.80
37.80
37.80
37.80
37.40
-
May 26, 2026
37.80
37.80
37.80
37.80
37.40
500
May 22, 2026
35.25
35.25
35.25
35.25
34.88
-
May 21, 2026
37.00
37.00
34.00
35.25
34.88
400
May 20, 2026
37.72
37.72
37.72
37.72
37.32
-
May 19, 2026
37.72
37.72
37.72
37.72
37.32
-
May 18, 2026
37.72
37.72
37.72
37.72
37.32
-
May 15, 2026
37.72
37.72
37.72
37.72
37.32
-
May 14, 2026
36.70
37.72
36.70
37.72
37.32
300
May 13, 2026
35.86
35.86
35.86
35.86
35.48
-
May 12, 2026
35.86
35.86
35.86
35.86
35.48
100
May 11, 2026
35.46
35.85
35.46
35.84
35.46
500
May 8, 2026
34.41
34.41
34.41
34.41
34.05
-
May 7, 2026
34.41
34.41
34.41
34.41
34.05
-
May 6, 2026
34.41
34.41
34.41
34.41
34.05
-
May 5, 2026
34.41
34.41
34.41
34.41
34.05
100
May 4, 2026
34.65
34.65
34.65
34.65
34.29
500
May 1, 2026
32.50
32.50
32.50
32.50
32.16
300
Apr 30, 2026
31.74
31.74
31.74
31.74
31.41
100
Apr 29, 2026
29.45
29.45
29.45
29.45
29.14
-
Apr 28, 2026
29.45
29.45
29.45
29.45
29.14
100
Apr 27, 2026
29.42
29.42
29.42
29.42
29.12
400
Apr 24, 2026
27.80
27.80
27.80
27.80
27.51
300
Apr 23, 2026
28.00
28.00
28.00
28.00
27.71
400
Apr 22, 2026
29.00
29.00
29.00
29.00
28.69
1,000
Apr 21, 2026
28.55
29.00
28.50
29.00
28.69
2,200
Apr 20, 2026
29.17
29.17
29.10
29.17
28.86
800
Apr 17, 2026
28.15
28.15
28.15
28.15
27.85
-
Apr 16, 2026
28.15
28.15
28.15
28.15
27.85
-
Apr 15, 2026
28.15
28.15
28.15
28.15
27.85
-
Apr 14, 2026
28.15
28.15
28.15
28.15
27.85
-
Apr 13, 2026
28.15
28.15
28.15
28.15
27.85
-
Apr 10, 2026
28.15
28.15
28.15
28.15
27.85
-
Apr 9, 2026
28.15
28.15
28.15
28.15
27.85
-
Apr 8, 2026
28.15
28.15
28.15
28.15
27.85
700
Apr 7, 2026
25.90
25.90
25.50
25.50
25.23
300
Apr 6, 2026
26.31
26.31
26.31
26.31
26.04
-
Apr 2, 2026
26.31
26.31
26.31
26.31
26.04
1,000
Apr 1, 2026
24.00
24.00
24.00
24.00
23.75
-
Mar 31, 2026
24.00
24.00
24.00
24.00
23.75
-
Mar 30, 2026
0.262
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
24.00
24.00
24.00
24.00
23.75
-
Mar 27, 2026
24.00
24.00
24.00
24.00
23.49
-
Mar 26, 2026
24.00
24.00
24.00
24.00
23.49
700
Mar 25, 2026
25.32
25.32
25.32
25.32
24.78
-
Mar 24, 2026
25.32
25.32
25.32
25.32
24.78
-
Mar 23, 2026
25.32
25.32
25.32
25.32
24.78
-
Mar 20, 2026
25.32
25.32
25.32
25.32
24.78
-
Mar 19, 2026
25.32
25.32
25.32
25.32
24.78
-
Mar 18, 2026
25.32
25.32
25.32
25.32
24.78
-
Mar 17, 2026
25.32
25.32
25.32
25.32
24.78
-
Mar 16, 2026
25.32
25.32
25.32
25.32
24.78
-
Mar 13, 2026
25.32
25.32
25.32
25.32
24.78
-
Mar 12, 2026
25.32
25.32
25.32
25.32
24.78
-
Mar 11, 2026
25.32
25.32
25.32
25.32
24.78
-
Mar 10, 2026
25.32
25.32
25.32
25.32
24.78
-
Mar 9, 2026
27.00
27.00
25.32
25.32
24.78
600
Mar 6, 2026
23.58
23.58
23.58
23.58
23.07
-
Mar 5, 2026
23.58
23.58
23.58
23.58
23.07
-
Mar 4, 2026
23.58
23.58
23.58
23.58
23.07
-
Mar 3, 2026
23.58
23.58
23.58
23.58
23.07
-
Mar 2, 2026
23.58
23.58
23.58
23.58
23.07
-
Feb 27, 2026
23.58
23.58
23.58
23.58
23.07
-
Feb 26, 2026
23.58
23.58
23.58
23.58
23.07
-
Feb 25, 2026
23.58
23.58
23.58
23.58
23.07
-
Feb 24, 2026
23.58
23.58
23.58
23.58
23.07
-
Feb 23, 2026
23.58
23.58
23.58
23.58
23.07
-
Feb 20, 2026
23.58
23.58
23.58
23.58
23.07
-
Feb 19, 2026
23.58
23.58
23.58
23.58
23.07
-
Feb 18, 2026
23.58
23.58
23.58
23.58
23.07
-
Feb 17, 2026
23.58
23.58
23.58
23.58
23.07
-
Feb 13, 2026
23.58
23.58
23.58
23.58
23.07
-
Feb 12, 2026
23.58
23.58
23.58
23.58
23.07
-
Feb 11, 2026
23.58
23.58
23.58
23.58
23.07
-
Feb 10, 2026
23.58
23.58
23.58
23.58
23.07
-
Feb 9, 2026
23.58
23.58
23.58
23.58
23.07
-
Feb 6, 2026
23.58
23.58
23.58
23.58
23.07
-
Feb 5, 2026
23.58
23.58
23.58
23.58
23.07
-
Feb 4, 2026
23.58
23.58
23.58
23.58
23.07
-
Feb 3, 2026
23.58
23.58
23.58
23.58
23.07
-
Feb 2, 2026
23.58
23.58
23.58
23.58
23.07
100
Jan 30, 2026
24.50
24.50
24.50
24.50
23.98
-
Jan 29, 2026
24.50
24.50
24.50
24.50
23.98
-
Jan 28, 2026
24.50
24.50
24.50
24.50
23.98
400
Jan 27, 2026
23.76
23.76
23.76
23.76
23.26
-
Jan 26, 2026
23.76
23.76
23.76
23.76
23.26
-
Jan 23, 2026
23.76
23.76
23.76
23.76
23.26
-
Jan 22, 2026
23.76
23.76
23.76
23.76
23.26
-
Jan 21, 2026
23.76
23.76
23.76
23.76
23.26
-
Jan 20, 2026
23.76
23.76
23.76
23.76
23.26
-
Jan 16, 2026
23.76
23.76
23.76
23.76
23.26
-
Jan 15, 2026
23.76
23.76
23.76
23.76
23.26
300
Jan 14, 2026
24.52
24.52
24.52
24.52
24.00
300
Jan 13, 2026
21.36
21.36
21.36
21.36
20.90
-
Jan 12, 2026
21.36
21.36
21.36
21.36
20.90
-
Jan 9, 2026
21.36
21.36
21.36
21.36
20.90
-
Jan 8, 2026
21.36
21.36
21.36
21.36
20.90
-
Jan 7, 2026
21.36
21.36
21.36
21.36
20.90
-
Jan 6, 2026
21.36
21.36
21.36
21.36
20.90
-
Jan 5, 2026
21.36
21.36
21.36
21.36
20.90
-
Jan 2, 2026
21.36
21.36
21.36
21.36
20.90
-
Dec 31, 2025
21.36
21.36
21.36
21.36
20.90
-
Dec 30, 2025
21.36
21.36
21.36
21.36
20.90
-
Dec 29, 2025
21.36
21.36
21.36
21.36
20.90
-
Dec 26, 2025
21.36
21.36
21.36
21.36
20.90
-
Dec 24, 2025
21.36
21.36
21.36
21.36
20.90
-
Dec 23, 2025
21.36
21.36
21.36
21.36
20.90
-
Dec 22, 2025
21.36
21.36
21.36
21.36
20.90
-
Dec 19, 2025
21.36
21.36
21.36
21.36
20.90
-
Dec 18, 2025
21.36
21.36
21.36
21.36
20.90
800
Dec 17, 2025
20.02
20.02
20.02
20.02
19.59
-
Dec 16, 2025
20.02
20.02
20.02
20.02
19.59
-
Dec 15, 2025
20.02
20.02
20.02
20.02
19.59
-
Dec 12, 2025
20.02
20.02
20.02
20.02
19.59
-
Dec 11, 2025
20.02
20.02
20.02
20.02
19.59
-
Dec 10, 2025
20.02
20.02
20.02
20.02
19.59
-
Dec 9, 2025
20.02
20.02
20.02
20.02
19.59
-
Dec 8, 2025
20.02
20.02
20.02
20.02
19.59
-
Dec 5, 2025
20.02
20.02
20.02
20.02
19.59
-
Dec 4, 2025
20.02
20.02
20.02
20.02
19.59
-
Dec 3, 2025
20.02
20.02
20.02
20.02
19.59
-
Dec 2, 2025
20.02
20.02
20.02
20.02
19.59
-
Dec 1, 2025
20.01
20.87
20.01
20.02
19.59
1,300
Nov 28, 2025
18.55
18.55
18.55
18.55
18.15
-
Nov 26, 2025
18.55
18.55
18.55
18.55
18.15
-
Nov 25, 2025
18.55
18.55
18.55
18.55
18.15
-
Nov 24, 2025
18.55
18.55
18.55
18.55
18.15
-
Nov 21, 2025
18.55
18.55
18.55
18.55
18.15
-
Nov 20, 2025
19.27
19.27
18.55
18.55
18.15
800
Nov 19, 2025
19.56
19.56
19.56
19.56
19.14
-
Nov 18, 2025
19.57
19.57
19.56
19.56
19.14
300
Nov 17, 2025
18.00
18.00
18.00
18.00
17.62
-
Nov 14, 2025
18.00
18.00
18.00
18.00
17.62
-
Nov 13, 2025
18.00
18.00
18.00
18.00
17.62
-
Nov 12, 2025
18.00
18.00
18.00
18.00
17.62
-
Nov 11, 2025
18.00
18.00
18.00
18.00
17.62
-
Nov 10, 2025
18.00
18.00
18.00
18.00
17.62
-
Nov 7, 2025
18.00
18.00
18.00
18.00
17.62
-
