NPC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4,310.00 | 4,320.00 | 4,200.00 | 4,245.00 | 4,030.45 | 89,867 |
| 2024-07-24 | 4,320.00 | 4,385.00 | 4,320.00 | 4,335.00 | 4,115.90 | 33,377 |
| 2024-07-23 | 4,355.00 | 4,380.00 | 4,315.00 | 4,330.00 | 4,111.15 | 50,016 |
| 2024-07-22 | 4,410.00 | 4,490.00 | 4,335.00 | 4,350.00 | 4,130.14 | 36,598 |
| 2024-07-19 | 4,405.00 | 4,535.00 | 4,360.00 | 4,465.00 | 4,239.33 | 50,287 |
| 2024-07-18 | 4,475.00 | 4,500.00 | 4,390.00 | 4,405.00 | 4,182.36 | 73,542 |
| 2024-07-16 | 4,580.00 | 4,605.00 | 4,535.00 | 4,560.00 | 4,329.53 | 73,993 |
| 2024-07-15 | 4,660.00 | 4,670.00 | 4,575.00 | 4,620.00 | 4,386.50 | 32,909 |
| 2024-07-12 | 4,700.00 | 4,720.00 | 4,645.00 | 4,655.00 | 4,419.73 | 48,870 |
| 2024-07-11 | 4,770.00 | 4,955.00 | 4,675.00 | 4,690.00 | 4,452.96 | 96,494 |
| 2024-07-10 | 4,745.00 | 4,745.00 | 4,645.00 | 4,675.00 | 4,438.72 | 38,872 |
| 2024-07-09 | 4,655.00 | 4,700.00 | 4,655.00 | 4,670.00 | 4,433.97 | 17,915 |
| 2024-07-08 | 4,670.00 | 4,725.00 | 4,650.00 | 4,675.00 | 4,438.72 | 20,365 |
| 2024-07-05 | 4,675.00 | 4,730.00 | 4,630.00 | 4,665.00 | 4,429.22 | 41,009 |
| 2024-07-04 | 4,735.00 | 4,760.00 | 4,670.00 | 4,675.00 | 4,438.72 | 47,508 |
| 2024-07-03 | 4,780.00 | 4,820.00 | 4,730.00 | 4,740.00 | 4,500.43 | 30,487 |
| 2024-07-02 | 4,865.00 | 4,900.00 | 4,730.00 | 4,770.00 | 4,528.92 | 76,202 |
| 2024-07-01 | 4,865.00 | 4,910.00 | 4,850.00 | 4,855.00 | 4,609.62 | 17,826 |
| 2024-06-28 | 4,875.00 | 4,890.00 | 4,850.00 | 4,865.00 | 4,619.12 | 21,058 |
| 2024-06-27 | 4,905.00 | 4,935.00 | 4,875.00 | 4,875.00 | 4,628.61 | 15,790 |
| 2024-06-26 | 4,860.00 | 4,955.00 | 4,860.00 | 4,905.00 | 4,657.09 | 26,239 |
| 2024-06-25 | 4,845.00 | 4,890.00 | 4,840.00 | 4,890.00 | 4,642.85 | 27,978 |
| 2024-06-24 | 4,925.00 | 4,980.00 | 4,845.00 | 4,845.00 | 4,600.13 | 55,931 |
| 2024-06-21 | 4,965.00 | 4,995.00 | 4,935.00 | 4,960.00 | 4,709.31 | 24,887 |
| 2024-06-20 | 4,940.00 | 5,000.00 | 4,940.00 | 4,970.00 | 4,718.81 | 24,990 |
| 2024-06-19 | 4,990.00 | 5,030.00 | 4,945.00 | 4,960.00 | 4,709.31 | 54,626 |
| 2024-06-18 | 5,030.00 | 5,080.00 | 4,985.00 | 4,995.00 | 4,742.54 | 47,880 |
| 2024-06-17 | 5,120.00 | 5,130.00 | 5,020.00 | 5,030.00 | 4,775.78 | 70,766 |
| 2024-06-14 | 5,040.00 | 5,520.00 | 4,950.00 | 5,120.00 | 4,861.23 | 819,658 |
| 2024-06-13 | 5,090.00 | 5,090.00 | 5,000.00 | 5,010.00 | 4,756.79 | 26,856 |
| 2024-06-12 | 5,000.00 | 5,100.00 | 5,000.00 | 5,020.00 | 4,766.28 | 18,316 |
| 2024-06-11 | 5,010.00 | 5,110.00 | 5,010.00 | 5,040.00 | 4,785.27 | 40,487 |
| 2024-06-10 | 4,975.00 | 5,030.00 | 4,960.00 | 5,010.00 | 4,756.79 | 27,738 |
| 2024-06-07 | 5,040.00 | 5,080.00 | 5,000.00 | 5,000.00 | 4,747.29 | 18,088 |
| 2024-06-05 | 4,960.00 | 5,050.00 | 4,960.00 | 5,040.00 | 4,785.27 | 29,205 |
| 2024-06-04 | 5,020.00 | 5,060.00 | 4,980.00 | 4,990.00 | 4,737.80 | 32,856 |
| 2024-06-03 | 5,040.00 | 5,090.00 | 4,995.00 | 5,050.00 | 4,794.77 | 222,700 |
| 2024-05-31 | 5,010.00 | 5,060.00 | 4,980.00 | 4,985.00 | 4,733.05 | 26,845 |
| 2024-05-30 | 5,010.00 | 5,110.00 | 5,000.00 | 5,010.00 | 4,756.79 | 31,420 |
| 2024-05-29 | 5,120.00 | 5,150.00 | 5,080.00 | 5,110.00 | 4,851.73 | 24,159 |
| 2024-05-28 | 5,130.00 | 5,160.00 | 5,100.00 | 5,140.00 | 4,880.22 | 24,905 |
| 2024-05-27 | 5,280.00 | 5,310.00 | 5,130.00 | 5,130.00 | 4,870.72 | 43,832 |
| 2024-05-24 | 5,300.00 | 5,340.00 | 5,240.00 | 5,280.00 | 5,013.14 | 32,787 |
| 2024-05-23 | 5,240.00 | 5,370.00 | 5,200.00 | 5,340.00 | 5,070.11 | 99,848 |
| 2024-05-22 | 5,210.00 | 5,300.00 | 5,210.00 | 5,210.00 | 4,946.68 | 57,885 |
| 2024-05-21 | 5,340.00 | 5,360.00 | 5,200.00 | 5,210.00 | 4,946.68 | 41,197 |
| 2024-05-20 | 5,350.00 | 5,410.00 | 5,310.00 | 5,340.00 | 5,070.11 | 89,727 |
| 2024-05-17 | 5,350.00 | 5,490.00 | 5,310.00 | 5,350.00 | 5,079.60 | 148,270 |
| 2024-05-16 | 5,350.00 | 5,410.00 | 5,350.00 | 5,380.00 | 5,108.09 | 99,652 |
| 2024-05-14 | 5,340.00 | 5,380.00 | 5,310.00 | 5,340.00 | 5,070.11 | 60,817 |
| 2024-05-13 | 5,350.00 | 5,390.00 | 5,320.00 | 5,340.00 | 5,070.11 | 56,007 |
| 2024-05-10 | 5,340.00 | 5,410.00 | 5,330.00 | 5,350.00 | 5,079.60 | 112,280 |
| 2024-05-09 | 5,280.00 | 5,370.00 | 5,270.00 | 5,350.00 | 5,079.60 | 82,797 |
| 2024-05-08 | 5,220.00 | 5,310.00 | 5,200.00 | 5,280.00 | 5,013.14 | 65,378 |
| 2024-05-07 | 5,220.00 | 5,260.00 | 5,190.00 | 5,230.00 | 4,965.67 | 65,281 |
| 2024-05-03 | 5,230.00 | 5,250.00 | 5,180.00 | 5,220.00 | 4,956.17 | 71,686 |
| 2024-05-02 | 5,180.00 | 5,230.00 | 5,160.00 | 5,200.00 | 4,937.18 | 72,465 |
| 2024-04-30 | 5,150.00 | 5,210.00 | 5,150.00 | 5,180.00 | 4,918.19 | 75,470 |
| 2024-04-29 | 5,140.00 | 5,180.00 | 5,130.00 | 5,160.00 | 4,899.21 | 64,358 |
| 2024-04-26 | 5,150.00 | 5,160.00 | 5,110.00 | 5,140.00 | 4,880.22 | 62,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 105.0000 KRW |
| 2024-12-27 | 105.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.