NPC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 6,500.00 | 6,580.00 | 6,450.00 | 6,460.00 | 6,023.19 | 97,159 |
| 2023-05-03 | 6,550.00 | 6,630.00 | 6,520.00 | 6,550.00 | 6,107.10 | 49,706 |
| 2023-05-02 | 6,610.00 | 6,690.00 | 6,560.00 | 6,590.00 | 6,144.40 | 88,046 |
| 2023-04-28 | 6,730.00 | 6,770.00 | 6,560.00 | 6,610.00 | 6,163.04 | 95,757 |
| 2023-04-27 | 6,460.00 | 6,790.00 | 6,350.00 | 6,770.00 | 6,312.22 | 212,732 |
| 2023-04-26 | 6,520.00 | 6,630.00 | 6,450.00 | 6,460.00 | 6,023.19 | 160,504 |
| 2023-04-25 | 6,670.00 | 6,750.00 | 6,470.00 | 6,600.00 | 6,153.72 | 260,012 |
| 2023-04-24 | 6,930.00 | 6,940.00 | 6,600.00 | 6,700.00 | 6,246.96 | 286,267 |
| 2023-04-21 | 7,150.00 | 7,180.00 | 6,910.00 | 6,910.00 | 6,442.76 | 417,798 |
| 2023-04-20 | 7,500.00 | 7,510.00 | 7,120.00 | 7,190.00 | 6,703.83 | 374,961 |
| 2023-04-19 | 7,200.00 | 7,650.00 | 7,180.00 | 7,500.00 | 6,992.86 | 960,532 |
| 2023-04-18 | 7,180.00 | 7,240.00 | 7,100.00 | 7,200.00 | 6,713.15 | 204,735 |
| 2023-04-17 | 7,070.00 | 7,210.00 | 7,030.00 | 7,180.00 | 6,694.50 | 298,284 |
| 2023-04-14 | 7,060.00 | 7,080.00 | 6,980.00 | 7,060.00 | 6,582.62 | 172,111 |
| 2023-04-13 | 7,080.00 | 7,080.00 | 6,900.00 | 6,980.00 | 6,508.03 | 226,342 |
| 2023-04-12 | 7,030.00 | 7,220.00 | 7,030.00 | 7,070.00 | 6,591.94 | 237,657 |
| 2023-04-11 | 7,120.00 | 7,200.00 | 6,860.00 | 7,070.00 | 6,591.94 | 399,510 |
| 2023-04-10 | 7,300.00 | 7,300.00 | 7,050.00 | 7,120.00 | 6,638.56 | 321,230 |
| 2023-04-07 | 7,270.00 | 7,320.00 | 7,180.00 | 7,200.00 | 6,713.15 | 201,608 |
| 2023-04-06 | 7,450.00 | 7,450.00 | 7,240.00 | 7,270.00 | 6,778.42 | 212,581 |
| 2023-04-05 | 7,440.00 | 7,500.00 | 7,280.00 | 7,440.00 | 6,936.92 | 292,265 |
| 2023-04-04 | 7,360.00 | 7,550.00 | 7,290.00 | 7,440.00 | 6,936.92 | 746,581 |
| 2023-04-03 | 7,070.00 | 7,450.00 | 7,020.00 | 7,310.00 | 6,815.71 | 678,420 |
| 2023-03-31 | 7,210.00 | 7,220.00 | 7,000.00 | 7,060.00 | 6,582.62 | 318,197 |
| 2023-03-30 | 7,420.00 | 7,420.00 | 7,160.00 | 7,180.00 | 6,694.50 | 300,732 |
| 2023-03-29 | 7,170.00 | 7,350.00 | 7,100.00 | 7,320.00 | 6,825.03 | 348,098 |
| 2023-03-28 | 7,230.00 | 7,300.00 | 7,060.00 | 7,170.00 | 6,685.18 | 291,105 |
| 2023-03-27 | 7,200.00 | 7,300.00 | 7,160.00 | 7,190.00 | 6,703.83 | 243,986 |
| 2023-03-24 | 7,450.00 | 7,470.00 | 7,140.00 | 7,160.00 | 6,675.85 | 443,831 |
| 2023-03-23 | 7,200.00 | 7,520.00 | 7,200.00 | 7,360.00 | 6,862.33 | 604,783 |
| 2023-03-22 | 7,300.00 | 7,380.00 | 7,270.00 | 7,310.00 | 6,815.71 | 347,469 |
| 2023-03-21 | 7,250.00 | 7,380.00 | 7,200.00 | 7,210.00 | 6,722.47 | 328,360 |
| 2023-03-20 | 7,380.00 | 7,390.00 | 7,170.00 | 7,200.00 | 6,713.15 | 455,427 |
| 2023-03-17 | 7,380.00 | 7,530.00 | 7,310.00 | 7,420.00 | 6,918.27 | 345,782 |
| 2023-03-16 | 7,370.00 | 7,400.00 | 7,130.00 | 7,290.00 | 6,797.06 | 396,304 |
| 2023-03-15 | 7,500.00 | 7,610.00 | 7,350.00 | 7,430.00 | 6,927.60 | 447,725 |
| 2023-03-14 | 7,770.00 | 7,870.00 | 7,300.00 | 7,300.00 | 6,806.39 | 739,018 |
| 2023-03-13 | 7,410.00 | 8,000.00 | 7,280.00 | 7,870.00 | 7,337.84 | 1,024,501 |
| 2023-03-10 | 7,500.00 | 7,830.00 | 7,410.00 | 7,580.00 | 7,067.45 | 682,649 |
| 2023-03-09 | 8,020.00 | 8,020.00 | 7,550.00 | 7,640.00 | 7,123.40 | 729,696 |
| 2023-03-08 | 7,870.00 | 8,090.00 | 7,740.00 | 7,870.00 | 7,337.84 | 863,010 |
| 2023-03-07 | 7,800.00 | 8,400.00 | 7,560.00 | 7,970.00 | 7,431.08 | 3,961,425 |
| 2023-03-06 | 7,840.00 | 7,840.00 | 7,550.00 | 7,770.00 | 7,244.61 | 990,670 |
| 2023-03-03 | 7,720.00 | 7,820.00 | 7,500.00 | 7,690.00 | 7,170.02 | 1,328,405 |
| 2023-03-02 | 7,160.00 | 8,150.00 | 7,080.00 | 7,740.00 | 7,216.64 | 9,095,426 |
| 2023-02-28 | 6,890.00 | 7,240.00 | 6,870.00 | 7,110.00 | 6,629.23 | 831,741 |
| 2023-02-27 | 6,960.00 | 7,070.00 | 6,720.00 | 6,860.00 | 6,396.14 | 314,255 |
| 2023-02-24 | 7,110.00 | 7,170.00 | 6,970.00 | 7,030.00 | 6,554.64 | 343,108 |
| 2023-02-23 | 7,050.00 | 7,190.00 | 6,850.00 | 7,010.00 | 6,536.00 | 323,874 |
| 2023-02-22 | 7,020.00 | 7,120.00 | 6,940.00 | 6,970.00 | 6,498.70 | 281,808 |
| 2023-02-21 | 7,310.00 | 7,310.00 | 7,110.00 | 7,160.00 | 6,675.85 | 262,606 |
| 2023-02-20 | 7,420.00 | 7,440.00 | 7,150.00 | 7,220.00 | 6,731.80 | 536,532 |
| 2023-02-17 | 6,860.00 | 7,450.00 | 6,790.00 | 7,200.00 | 6,713.15 | 1,952,125 |
| 2023-02-16 | 6,730.00 | 7,070.00 | 6,730.00 | 7,040.00 | 6,563.97 | 579,657 |
| 2023-02-15 | 7,010.00 | 7,030.00 | 6,670.00 | 6,730.00 | 6,274.93 | 422,074 |
| 2023-02-14 | 6,990.00 | 7,030.00 | 6,940.00 | 6,980.00 | 6,508.03 | 251,943 |
| 2023-02-13 | 6,830.00 | 7,010.00 | 6,780.00 | 6,960.00 | 6,489.38 | 352,561 |
| 2023-02-10 | 7,020.00 | 7,040.00 | 6,760.00 | 6,810.00 | 6,349.52 | 396,446 |
| 2023-02-09 | 6,970.00 | 7,070.00 | 6,950.00 | 6,970.00 | 6,498.70 | 337,823 |
| 2023-02-08 | 7,070.00 | 7,090.00 | 6,910.00 | 7,000.00 | 6,526.67 | 406,071 |
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.