NPC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 4,995.00 | 4,995.00 | 4,805.00 | 4,855.00 | 4,526.71 | 63,351 |
| 2023-10-30 | 4,800.00 | 5,030.00 | 4,800.00 | 4,950.00 | 4,615.29 | 61,899 |
| 2023-10-27 | 4,780.00 | 4,940.00 | 4,780.00 | 4,885.00 | 4,554.69 | 121,782 |
| 2023-10-26 | 4,925.00 | 4,925.00 | 4,765.00 | 4,780.00 | 4,456.79 | 85,447 |
| 2023-10-25 | 5,070.00 | 5,070.00 | 4,960.00 | 4,960.00 | 4,624.61 | 41,522 |
| 2023-10-24 | 4,890.00 | 5,040.00 | 4,815.00 | 5,010.00 | 4,671.23 | 110,024 |
| 2023-10-23 | 4,900.00 | 5,030.00 | 4,900.00 | 4,915.00 | 4,582.66 | 64,272 |
| 2023-10-20 | 5,030.00 | 5,050.00 | 4,950.00 | 4,995.00 | 4,657.25 | 90,485 |
| 2023-10-19 | 5,240.00 | 5,250.00 | 5,050.00 | 5,080.00 | 4,736.50 | 88,726 |
| 2023-10-18 | 5,190.00 | 5,400.00 | 5,190.00 | 5,240.00 | 4,885.68 | 193,841 |
| 2023-10-17 | 5,230.00 | 5,310.00 | 5,230.00 | 5,230.00 | 4,876.36 | 26,276 |
| 2023-10-16 | 5,290.00 | 5,330.00 | 5,180.00 | 5,230.00 | 4,876.36 | 29,344 |
| 2023-10-13 | 5,290.00 | 5,400.00 | 5,240.00 | 5,290.00 | 4,932.30 | 53,406 |
| 2023-10-12 | 5,230.00 | 5,360.00 | 5,230.00 | 5,350.00 | 4,988.24 | 48,067 |
| 2023-10-11 | 5,090.00 | 5,310.00 | 5,090.00 | 5,260.00 | 4,904.33 | 144,897 |
| 2023-10-10 | 5,150.00 | 5,270.00 | 5,050.00 | 5,090.00 | 4,745.82 | 44,731 |
| 2023-10-06 | 4,995.00 | 5,200.00 | 4,995.00 | 5,190.00 | 4,839.06 | 37,390 |
| 2023-10-05 | 5,230.00 | 5,230.00 | 5,040.00 | 5,060.00 | 4,717.85 | 50,995 |
| 2023-10-04 | 5,350.00 | 5,350.00 | 5,110.00 | 5,140.00 | 4,792.44 | 59,655 |
| 2023-09-27 | 5,060.00 | 5,360.00 | 5,060.00 | 5,350.00 | 4,988.24 | 78,465 |
| 2023-09-26 | 5,350.00 | 5,430.00 | 5,190.00 | 5,200.00 | 4,848.39 | 102,990 |
| 2023-09-25 | 5,410.00 | 5,510.00 | 5,380.00 | 5,390.00 | 5,025.54 | 46,636 |
| 2023-09-22 | 5,390.00 | 5,490.00 | 5,360.00 | 5,470.00 | 5,100.13 | 61,007 |
| 2023-09-21 | 5,590.00 | 5,630.00 | 5,460.00 | 5,460.00 | 5,090.80 | 109,529 |
| 2023-09-20 | 5,600.00 | 5,630.00 | 5,590.00 | 5,600.00 | 5,221.34 | 39,400 |
| 2023-09-19 | 5,640.00 | 5,680.00 | 5,560.00 | 5,610.00 | 5,230.66 | 94,783 |
| 2023-09-18 | 5,750.00 | 5,750.00 | 5,630.00 | 5,690.00 | 5,305.25 | 77,626 |
| 2023-09-15 | 5,640.00 | 5,800.00 | 5,640.00 | 5,760.00 | 5,370.52 | 103,369 |
| 2023-09-14 | 5,600.00 | 5,650.00 | 5,590.00 | 5,610.00 | 5,230.66 | 58,921 |
| 2023-09-13 | 5,700.00 | 5,720.00 | 5,600.00 | 5,600.00 | 5,221.34 | 100,305 |
| 2023-09-12 | 5,790.00 | 5,850.00 | 5,700.00 | 5,720.00 | 5,333.22 | 78,442 |
| 2023-09-11 | 5,750.00 | 5,850.00 | 5,700.00 | 5,800.00 | 5,407.81 | 77,335 |
| 2023-09-08 | 5,720.00 | 5,780.00 | 5,700.00 | 5,750.00 | 5,361.20 | 70,707 |
| 2023-09-07 | 5,810.00 | 5,870.00 | 5,700.00 | 5,720.00 | 5,333.22 | 100,492 |
| 2023-09-06 | 5,820.00 | 5,900.00 | 5,820.00 | 5,870.00 | 5,473.08 | 48,820 |
| 2023-09-05 | 5,950.00 | 5,950.00 | 5,870.00 | 5,870.00 | 5,473.08 | 82,633 |
| 2023-09-04 | 5,930.00 | 5,960.00 | 5,890.00 | 5,930.00 | 5,529.02 | 58,667 |
| 2023-09-01 | 5,880.00 | 5,960.00 | 5,850.00 | 5,930.00 | 5,529.02 | 112,727 |
| 2023-08-31 | 5,940.00 | 6,000.00 | 5,850.00 | 5,880.00 | 5,482.41 | 91,332 |
| 2023-08-30 | 5,950.00 | 6,000.00 | 5,920.00 | 5,940.00 | 5,538.35 | 97,966 |
| 2023-08-29 | 5,830.00 | 5,930.00 | 5,830.00 | 5,900.00 | 5,501.05 | 83,647 |
| 2023-08-28 | 5,750.00 | 5,890.00 | 5,720.00 | 5,840.00 | 5,445.11 | 106,354 |
| 2023-08-25 | 5,780.00 | 5,790.00 | 5,700.00 | 5,720.00 | 5,333.22 | 103,726 |
| 2023-08-24 | 5,760.00 | 5,820.00 | 5,730.00 | 5,800.00 | 5,407.81 | 75,031 |
| 2023-08-23 | 5,720.00 | 5,800.00 | 5,710.00 | 5,720.00 | 5,333.22 | 95,281 |
| 2023-08-22 | 5,760.00 | 5,840.00 | 5,700.00 | 5,760.00 | 5,370.52 | 74,526 |
| 2023-08-21 | 5,720.00 | 5,880.00 | 5,720.00 | 5,780.00 | 5,389.17 | 69,477 |
| 2023-08-18 | 5,750.00 | 5,890.00 | 5,690.00 | 5,780.00 | 5,389.17 | 108,684 |
| 2023-08-17 | 5,780.00 | 5,890.00 | 5,700.00 | 5,770.00 | 5,379.84 | 143,131 |
| 2023-08-16 | 5,990.00 | 6,040.00 | 5,890.00 | 5,900.00 | 5,501.05 | 140,278 |
| 2023-08-14 | 6,030.00 | 6,130.00 | 6,000.00 | 6,030.00 | 5,622.26 | 78,891 |
| 2023-08-11 | 6,060.00 | 6,140.00 | 6,000.00 | 6,090.00 | 5,678.21 | 109,157 |
| 2023-08-10 | 6,010.00 | 6,040.00 | 5,940.00 | 6,020.00 | 5,612.94 | 114,566 |
| 2023-08-09 | 5,920.00 | 6,040.00 | 5,860.00 | 6,020.00 | 5,612.94 | 120,601 |
| 2023-08-08 | 6,030.00 | 6,100.00 | 5,940.00 | 5,940.00 | 5,538.35 | 171,011 |
| 2023-08-07 | 6,130.00 | 6,150.00 | 6,000.00 | 6,030.00 | 5,622.26 | 194,725 |
| 2023-08-04 | 6,110.00 | 6,170.00 | 6,080.00 | 6,150.00 | 5,734.15 | 119,020 |
| 2023-08-03 | 6,190.00 | 6,200.00 | 6,060.00 | 6,110.00 | 5,696.85 | 217,243 |
| 2023-08-02 | 6,330.00 | 6,400.00 | 6,180.00 | 6,190.00 | 5,771.44 | 215,677 |
| 2023-08-01 | 6,370.00 | 6,420.00 | 6,250.00 | 6,340.00 | 5,911.30 | 233,944 |
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.