NPC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 6,230.00 | 6,420.00 | 6,230.00 | 6,390.00 | 5,957.92 | 234,029 |
| 2023-07-28 | 6,060.00 | 6,350.00 | 6,050.00 | 6,230.00 | 5,808.74 | 295,267 |
| 2023-07-27 | 6,160.00 | 6,320.00 | 6,140.00 | 6,140.00 | 5,724.82 | 346,285 |
| 2023-07-26 | 6,610.00 | 6,650.00 | 6,070.00 | 6,150.00 | 5,734.15 | 972,309 |
| 2023-07-25 | 6,910.00 | 7,050.00 | 6,640.00 | 6,650.00 | 6,200.34 | 752,939 |
| 2023-07-24 | 6,900.00 | 6,960.00 | 6,700.00 | 6,940.00 | 6,470.73 | 805,171 |
| 2023-07-21 | 7,010.00 | 7,260.00 | 6,930.00 | 6,930.00 | 6,461.41 | 1,812,560 |
| 2023-07-20 | 6,800.00 | 7,530.00 | 6,700.00 | 6,980.00 | 6,508.03 | 10,559,680 |
| 2023-07-19 | 6,560.00 | 6,570.00 | 6,380.00 | 6,380.00 | 5,948.60 | 244,307 |
| 2023-07-18 | 6,400.00 | 6,720.00 | 6,350.00 | 6,580.00 | 6,135.07 | 474,608 |
| 2023-07-17 | 6,310.00 | 6,420.00 | 6,260.00 | 6,400.00 | 5,967.24 | 144,796 |
| 2023-07-14 | 6,620.00 | 6,630.00 | 6,330.00 | 6,380.00 | 5,948.60 | 268,669 |
| 2023-07-13 | 6,610.00 | 6,720.00 | 6,590.00 | 6,590.00 | 6,144.40 | 109,871 |
| 2023-07-12 | 6,650.00 | 6,650.00 | 6,570.00 | 6,600.00 | 6,153.72 | 79,900 |
| 2023-07-11 | 6,520.00 | 6,650.00 | 6,520.00 | 6,610.00 | 6,163.04 | 82,189 |
| 2023-07-10 | 6,550.00 | 6,670.00 | 6,470.00 | 6,520.00 | 6,079.13 | 79,949 |
| 2023-07-07 | 6,490.00 | 6,570.00 | 6,460.00 | 6,550.00 | 6,107.10 | 65,508 |
| 2023-07-06 | 6,850.00 | 6,850.00 | 6,490.00 | 6,570.00 | 6,125.75 | 143,494 |
| 2023-07-05 | 6,930.00 | 6,940.00 | 6,800.00 | 6,810.00 | 6,349.52 | 129,592 |
| 2023-07-04 | 6,890.00 | 6,950.00 | 6,820.00 | 6,870.00 | 6,405.46 | 120,796 |
| 2023-07-03 | 6,770.00 | 6,930.00 | 6,760.00 | 6,900.00 | 6,433.43 | 261,727 |
| 2023-06-30 | 6,440.00 | 6,740.00 | 6,400.00 | 6,670.00 | 6,218.99 | 164,515 |
| 2023-06-29 | 6,590.00 | 6,620.00 | 6,440.00 | 6,460.00 | 6,023.19 | 115,219 |
| 2023-06-28 | 6,700.00 | 6,740.00 | 6,550.00 | 6,590.00 | 6,144.40 | 121,291 |
| 2023-06-27 | 6,580.00 | 6,700.00 | 6,550.00 | 6,660.00 | 6,209.66 | 95,665 |
| 2023-06-26 | 6,670.00 | 6,750.00 | 6,570.00 | 6,630.00 | 6,181.69 | 110,847 |
| 2023-06-23 | 6,840.00 | 6,940.00 | 6,680.00 | 6,680.00 | 6,228.31 | 155,956 |
| 2023-06-22 | 6,910.00 | 6,930.00 | 6,830.00 | 6,830.00 | 6,368.17 | 134,717 |
| 2023-06-21 | 6,890.00 | 7,040.00 | 6,850.00 | 6,880.00 | 6,414.79 | 217,670 |
| 2023-06-20 | 7,010.00 | 7,070.00 | 6,860.00 | 6,870.00 | 6,405.46 | 198,373 |
| 2023-06-19 | 7,010.00 | 7,150.00 | 6,970.00 | 7,030.00 | 6,554.64 | 217,751 |
| 2023-06-16 | 7,180.00 | 7,190.00 | 7,010.00 | 7,010.00 | 6,536.00 | 218,767 |
| 2023-06-15 | 7,280.00 | 7,290.00 | 7,010.00 | 7,150.00 | 6,666.53 | 309,588 |
| 2023-06-14 | 7,360.00 | 7,370.00 | 7,000.00 | 7,160.00 | 6,675.85 | 429,159 |
| 2023-06-13 | 7,200.00 | 7,500.00 | 7,190.00 | 7,310.00 | 6,815.71 | 1,104,893 |
| 2023-06-12 | 7,310.00 | 7,380.00 | 7,110.00 | 7,120.00 | 6,638.56 | 484,796 |
| 2023-06-09 | 7,300.00 | 7,590.00 | 7,160.00 | 7,260.00 | 6,769.09 | 1,460,892 |
| 2023-06-08 | 7,240.00 | 7,330.00 | 7,210.00 | 7,270.00 | 6,778.42 | 354,884 |
| 2023-06-07 | 7,330.00 | 7,340.00 | 7,200.00 | 7,260.00 | 6,769.09 | 680,566 |
| 2023-06-05 | 7,000.00 | 7,250.00 | 6,940.00 | 7,230.00 | 6,741.12 | 1,116,037 |
| 2023-06-02 | 6,520.00 | 6,900.00 | 6,490.00 | 6,830.00 | 6,368.17 | 508,039 |
| 2023-06-01 | 6,490.00 | 6,580.00 | 6,460.00 | 6,480.00 | 6,041.83 | 93,190 |
| 2023-05-31 | 6,490.00 | 6,630.00 | 6,430.00 | 6,490.00 | 6,051.16 | 194,407 |
| 2023-05-30 | 6,370.00 | 7,070.00 | 6,280.00 | 6,500.00 | 6,060.48 | 970,078 |
| 2023-05-26 | 6,380.00 | 6,450.00 | 6,290.00 | 6,300.00 | 5,874.01 | 81,879 |
| 2023-05-25 | 6,550.00 | 6,570.00 | 6,400.00 | 6,430.00 | 5,995.22 | 82,140 |
| 2023-05-24 | 6,520.00 | 6,570.00 | 6,420.00 | 6,550.00 | 6,107.10 | 73,486 |
| 2023-05-23 | 6,540.00 | 6,700.00 | 6,540.00 | 6,550.00 | 6,107.10 | 138,839 |
| 2023-05-22 | 6,500.00 | 6,540.00 | 6,410.00 | 6,540.00 | 6,097.78 | 45,178 |
| 2023-05-19 | 6,520.00 | 6,560.00 | 6,450.00 | 6,490.00 | 6,051.16 | 96,651 |
| 2023-05-18 | 6,610.00 | 6,610.00 | 6,460.00 | 6,510.00 | 6,069.81 | 126,527 |
| 2023-05-17 | 6,300.00 | 6,430.00 | 6,260.00 | 6,420.00 | 5,985.89 | 110,751 |
| 2023-05-16 | 6,260.00 | 6,350.00 | 6,210.00 | 6,300.00 | 5,874.01 | 63,987 |
| 2023-05-15 | 6,340.00 | 6,340.00 | 6,150.00 | 6,240.00 | 5,818.06 | 88,035 |
| 2023-05-12 | 6,340.00 | 6,420.00 | 6,300.00 | 6,360.00 | 5,929.95 | 55,356 |
| 2023-05-11 | 6,400.00 | 6,430.00 | 6,340.00 | 6,360.00 | 5,929.95 | 82,146 |
| 2023-05-10 | 6,400.00 | 6,470.00 | 6,360.00 | 6,370.00 | 5,939.27 | 80,649 |
| 2023-05-09 | 6,420.00 | 6,520.00 | 6,400.00 | 6,430.00 | 5,995.22 | 52,373 |
| 2023-05-08 | 6,490.00 | 6,560.00 | 6,460.00 | 6,490.00 | 6,051.16 | 56,688 |
| 2023-05-04 | 6,500.00 | 6,580.00 | 6,450.00 | 6,460.00 | 6,023.19 | 97,159 |
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.