NPC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 5,130.00 | 5,230.00 | 5,100.00 | 5,140.00 | 4,880.22 | 53,923 |
| 2024-01-25 | 5,130.00 | 5,170.00 | 5,090.00 | 5,130.00 | 4,870.72 | 52,964 |
| 2024-01-24 | 5,170.00 | 5,230.00 | 5,110.00 | 5,130.00 | 4,870.72 | 60,065 |
| 2024-01-23 | 5,250.00 | 5,340.00 | 5,160.00 | 5,170.00 | 4,908.70 | 74,159 |
| 2024-01-22 | 5,240.00 | 5,300.00 | 5,170.00 | 5,250.00 | 4,984.66 | 88,140 |
| 2024-01-19 | 5,220.00 | 5,370.00 | 5,210.00 | 5,220.00 | 4,956.17 | 93,248 |
| 2024-01-18 | 5,210.00 | 5,320.00 | 5,170.00 | 5,210.00 | 4,946.68 | 92,839 |
| 2024-01-17 | 5,460.00 | 5,460.00 | 5,240.00 | 5,260.00 | 4,994.15 | 126,191 |
| 2024-01-16 | 5,490.00 | 5,540.00 | 5,370.00 | 5,470.00 | 5,193.54 | 117,276 |
| 2024-01-15 | 5,620.00 | 5,670.00 | 5,510.00 | 5,510.00 | 5,231.52 | 64,698 |
| 2024-01-12 | 5,740.00 | 5,740.00 | 5,570.00 | 5,600.00 | 5,316.97 | 111,361 |
| 2024-01-11 | 5,710.00 | 5,810.00 | 5,680.00 | 5,740.00 | 5,449.89 | 214,338 |
| 2024-01-10 | 5,600.00 | 5,830.00 | 5,540.00 | 5,690.00 | 5,402.42 | 284,493 |
| 2024-01-09 | 5,580.00 | 5,630.00 | 5,560.00 | 5,570.00 | 5,288.48 | 42,995 |
| 2024-01-08 | 5,620.00 | 5,620.00 | 5,560.00 | 5,570.00 | 5,288.48 | 69,391 |
| 2024-01-05 | 5,620.00 | 5,650.00 | 5,570.00 | 5,620.00 | 5,335.96 | 48,383 |
| 2024-01-04 | 5,680.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,316.97 | 97,424 |
| 2024-01-03 | 5,590.00 | 5,700.00 | 5,550.00 | 5,660.00 | 5,373.93 | 108,981 |
| 2024-01-02 | 5,550.00 | 5,630.00 | 5,550.00 | 5,620.00 | 5,335.96 | 97,755 |
| 2023-12-28 | 5,490.00 | 5,680.00 | 5,470.00 | 5,570.00 | 5,288.48 | 136,898 |
| 2023-12-27 | 5,550.00 | 5,590.00 | 5,450.00 | 5,470.00 | 5,193.54 | 113,895 |
| 2023-12-26 | 5,690.00 | 5,710.00 | 5,540.00 | 5,560.00 | 5,184.04 | 178,299 |
| 2023-12-22 | 5,670.00 | 6,230.00 | 5,590.00 | 5,680.00 | 5,295.93 | 2,460,887 |
| 2023-12-21 | 5,570.00 | 5,650.00 | 5,520.00 | 5,630.00 | 5,249.31 | 237,448 |
| 2023-12-20 | 5,440.00 | 5,870.00 | 5,420.00 | 5,570.00 | 5,193.37 | 1,021,210 |
| 2023-12-19 | 5,450.00 | 5,480.00 | 5,380.00 | 5,400.00 | 5,034.86 | 104,970 |
| 2023-12-18 | 5,410.00 | 5,450.00 | 5,380.00 | 5,450.00 | 5,081.48 | 80,836 |
| 2023-12-15 | 5,450.00 | 5,500.00 | 5,390.00 | 5,410.00 | 5,044.19 | 119,824 |
| 2023-12-14 | 5,480.00 | 5,670.00 | 5,430.00 | 5,440.00 | 5,072.16 | 290,080 |
| 2023-12-13 | 5,600.00 | 5,630.00 | 5,420.00 | 5,460.00 | 5,090.80 | 295,599 |
| 2023-12-12 | 5,360.00 | 5,630.00 | 5,360.00 | 5,590.00 | 5,212.01 | 419,660 |
| 2023-12-11 | 5,380.00 | 5,440.00 | 5,350.00 | 5,390.00 | 5,025.54 | 62,655 |
| 2023-12-08 | 5,320.00 | 5,550.00 | 5,290.00 | 5,370.00 | 5,006.89 | 240,110 |
| 2023-12-07 | 5,270.00 | 5,350.00 | 5,240.00 | 5,310.00 | 4,950.95 | 32,018 |
| 2023-12-06 | 5,360.00 | 5,360.00 | 5,260.00 | 5,300.00 | 4,941.62 | 67,449 |
| 2023-12-05 | 5,410.00 | 5,460.00 | 5,310.00 | 5,320.00 | 4,960.27 | 98,610 |
| 2023-12-04 | 5,410.00 | 5,480.00 | 5,330.00 | 5,440.00 | 5,072.16 | 91,934 |
| 2023-12-01 | 5,420.00 | 5,470.00 | 5,350.00 | 5,390.00 | 5,025.54 | 79,113 |
| 2023-11-30 | 5,360.00 | 5,490.00 | 5,310.00 | 5,440.00 | 5,072.16 | 125,662 |
| 2023-11-29 | 5,340.00 | 5,380.00 | 5,280.00 | 5,330.00 | 4,969.60 | 59,149 |
| 2023-11-28 | 5,290.00 | 5,410.00 | 5,290.00 | 5,380.00 | 5,016.21 | 55,037 |
| 2023-11-27 | 5,350.00 | 5,420.00 | 5,340.00 | 5,340.00 | 4,978.92 | 51,655 |
| 2023-11-24 | 5,350.00 | 5,470.00 | 5,300.00 | 5,370.00 | 5,006.89 | 64,373 |
| 2023-11-23 | 5,420.00 | 5,480.00 | 5,350.00 | 5,350.00 | 4,988.24 | 70,404 |
| 2023-11-22 | 5,420.00 | 5,450.00 | 5,380.00 | 5,420.00 | 5,053.51 | 84,633 |
| 2023-11-21 | 5,460.00 | 5,610.00 | 5,410.00 | 5,450.00 | 5,081.48 | 181,236 |
| 2023-11-20 | 5,400.00 | 5,470.00 | 5,350.00 | 5,450.00 | 5,081.48 | 100,740 |
| 2023-11-17 | 5,400.00 | 5,420.00 | 5,350.00 | 5,400.00 | 5,034.86 | 50,025 |
| 2023-11-16 | 5,340.00 | 5,510.00 | 5,280.00 | 5,410.00 | 5,044.19 | 145,001 |
| 2023-11-15 | 5,250.00 | 5,360.00 | 5,220.00 | 5,280.00 | 4,922.98 | 164,526 |
| 2023-11-14 | 5,070.00 | 5,480.00 | 5,070.00 | 5,220.00 | 4,867.03 | 344,656 |
| 2023-11-13 | 5,190.00 | 5,210.00 | 5,070.00 | 5,070.00 | 4,727.18 | 89,700 |
| 2023-11-10 | 5,260.00 | 5,290.00 | 5,120.00 | 5,130.00 | 4,783.12 | 111,576 |
| 2023-11-09 | 5,450.00 | 5,450.00 | 5,230.00 | 5,330.00 | 4,969.60 | 182,069 |
| 2023-11-08 | 5,150.00 | 5,660.00 | 5,080.00 | 5,550.00 | 5,174.72 | 1,266,455 |
| 2023-11-07 | 5,320.00 | 5,320.00 | 5,040.00 | 5,140.00 | 4,792.44 | 89,537 |
| 2023-11-06 | 5,150.00 | 5,300.00 | 5,120.00 | 5,280.00 | 4,922.98 | 138,687 |
| 2023-11-03 | 4,970.00 | 5,110.00 | 4,955.00 | 5,090.00 | 4,745.82 | 71,390 |
| 2023-11-02 | 4,890.00 | 4,985.00 | 4,890.00 | 4,950.00 | 4,615.29 | 94,926 |
| 2023-11-01 | 4,855.00 | 4,900.00 | 4,825.00 | 4,835.00 | 4,508.07 | 60,607 |
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.