NPC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 6,880.00 | 7,220.00 | 6,810.00 | 6,990.00 | 6,517.35 | 1,614,335 |
| 2023-02-06 | 6,670.00 | 7,140.00 | 6,630.00 | 6,810.00 | 6,349.52 | 2,693,170 |
| 2023-02-03 | 6,690.00 | 6,750.00 | 6,620.00 | 6,670.00 | 6,218.99 | 162,699 |
| 2023-02-02 | 6,690.00 | 6,800.00 | 6,620.00 | 6,700.00 | 6,246.96 | 308,274 |
| 2023-02-01 | 6,550.00 | 6,620.00 | 6,520.00 | 6,620.00 | 6,172.37 | 267,401 |
| 2023-01-31 | 6,400.00 | 6,600.00 | 6,330.00 | 6,510.00 | 6,069.81 | 370,428 |
| 2023-01-30 | 6,500.00 | 6,550.00 | 6,360.00 | 6,440.00 | 6,004.54 | 176,245 |
| 2023-01-27 | 6,600.00 | 6,680.00 | 6,500.00 | 6,500.00 | 6,060.48 | 226,176 |
| 2023-01-26 | 6,480.00 | 6,680.00 | 6,400.00 | 6,550.00 | 6,107.10 | 541,187 |
| 2023-01-25 | 6,310.00 | 6,850.00 | 6,250.00 | 6,420.00 | 5,985.89 | 1,324,291 |
| 2023-01-20 | 6,320.00 | 6,370.00 | 6,250.00 | 6,250.00 | 5,827.39 | 154,536 |
| 2023-01-19 | 6,310.00 | 6,380.00 | 6,300.00 | 6,360.00 | 5,929.95 | 114,232 |
| 2023-01-18 | 6,350.00 | 6,420.00 | 6,290.00 | 6,360.00 | 5,929.95 | 306,982 |
| 2023-01-17 | 6,190.00 | 6,270.00 | 6,130.00 | 6,270.00 | 5,846.03 | 162,737 |
| 2023-01-16 | 6,240.00 | 6,310.00 | 6,190.00 | 6,210.00 | 5,790.09 | 126,598 |
| 2023-01-13 | 6,340.00 | 6,420.00 | 6,220.00 | 6,240.00 | 5,818.06 | 310,792 |
| 2023-01-12 | 6,140.00 | 7,070.00 | 6,110.00 | 6,280.00 | 5,855.36 | 2,682,909 |
| 2023-01-11 | 6,050.00 | 6,140.00 | 6,030.00 | 6,100.00 | 5,687.53 | 118,426 |
| 2023-01-10 | 6,090.00 | 6,090.00 | 6,000.00 | 6,020.00 | 5,612.94 | 87,480 |
| 2023-01-09 | 5,870.00 | 6,050.00 | 5,870.00 | 6,000.00 | 5,594.29 | 105,718 |
| 2023-01-06 | 5,670.00 | 5,920.00 | 5,670.00 | 5,870.00 | 5,473.08 | 87,834 |
| 2023-01-05 | 5,880.00 | 5,900.00 | 5,750.00 | 5,760.00 | 5,370.52 | 83,491 |
| 2023-01-04 | 5,650.00 | 5,880.00 | 5,610.00 | 5,840.00 | 5,445.11 | 106,814 |
| 2023-01-03 | 5,560.00 | 5,690.00 | 5,420.00 | 5,690.00 | 5,305.25 | 147,434 |
| 2023-01-02 | 5,810.00 | 5,870.00 | 5,580.00 | 5,640.00 | 5,258.63 | 136,957 |
| 2022-12-29 | 6,000.00 | 6,060.00 | 5,770.00 | 5,820.00 | 5,426.46 | 186,584 |
| 2022-12-28 | 5,960.00 | 6,090.00 | 5,930.00 | 6,090.00 | 5,678.21 | 114,071 |
| 2022-12-27 | 5,970.00 | 6,070.00 | 5,970.00 | 6,030.00 | 5,529.02 | 124,054 |
| 2022-12-26 | 5,990.00 | 6,050.00 | 5,880.00 | 6,020.00 | 5,519.86 | 134,423 |
| 2022-12-23 | 6,190.00 | 6,190.00 | 5,970.00 | 6,050.00 | 5,547.36 | 191,864 |
| 2022-12-22 | 6,210.00 | 6,270.00 | 6,200.00 | 6,250.00 | 5,730.75 | 89,746 |
| 2022-12-21 | 6,270.00 | 6,360.00 | 6,160.00 | 6,190.00 | 5,675.73 | 113,464 |
| 2022-12-20 | 6,510.00 | 6,530.00 | 6,240.00 | 6,250.00 | 5,730.75 | 237,172 |
| 2022-12-19 | 6,600.00 | 6,620.00 | 6,520.00 | 6,530.00 | 5,987.48 | 120,914 |
| 2022-12-16 | 6,670.00 | 6,700.00 | 6,610.00 | 6,630.00 | 6,079.18 | 127,595 |
| 2022-12-15 | 6,750.00 | 6,810.00 | 6,720.00 | 6,750.00 | 6,189.21 | 90,069 |
| 2022-12-14 | 6,720.00 | 6,800.00 | 6,710.00 | 6,790.00 | 6,225.88 | 120,834 |
| 2022-12-13 | 6,680.00 | 6,750.00 | 6,660.00 | 6,700.00 | 6,143.36 | 93,486 |
| 2022-12-12 | 6,680.00 | 6,740.00 | 6,650.00 | 6,700.00 | 6,143.36 | 87,110 |
| 2022-12-09 | 6,840.00 | 6,840.00 | 6,650.00 | 6,730.00 | 6,170.87 | 115,473 |
| 2022-12-08 | 6,810.00 | 6,860.00 | 6,670.00 | 6,730.00 | 6,170.87 | 175,455 |
| 2022-12-07 | 6,810.00 | 6,890.00 | 6,770.00 | 6,830.00 | 6,262.56 | 153,820 |
| 2022-12-06 | 6,980.00 | 7,040.00 | 6,860.00 | 6,900.00 | 6,326.74 | 152,798 |
| 2022-12-05 | 7,140.00 | 7,150.00 | 7,010.00 | 7,040.00 | 6,455.11 | 133,878 |
| 2022-12-02 | 7,130.00 | 7,240.00 | 7,090.00 | 7,120.00 | 6,528.47 | 160,782 |
| 2022-12-01 | 7,170.00 | 7,220.00 | 7,140.00 | 7,160.00 | 6,565.14 | 167,953 |
| 2022-11-30 | 7,110.00 | 7,160.00 | 7,040.00 | 7,090.00 | 6,500.96 | 120,886 |
| 2022-11-29 | 6,980.00 | 7,150.00 | 6,980.00 | 7,150.00 | 6,555.97 | 165,427 |
| 2022-11-28 | 7,220.00 | 7,250.00 | 7,020.00 | 7,030.00 | 6,445.94 | 191,324 |
| 2022-11-25 | 7,260.00 | 7,350.00 | 7,200.00 | 7,200.00 | 6,601.82 | 148,691 |
| 2022-11-24 | 7,090.00 | 7,300.00 | 7,090.00 | 7,270.00 | 6,666.00 | 201,449 |
| 2022-11-23 | 7,010.00 | 7,130.00 | 7,000.00 | 7,060.00 | 6,473.45 | 134,595 |
| 2022-11-22 | 7,040.00 | 7,110.00 | 6,940.00 | 6,950.00 | 6,372.59 | 161,862 |
| 2022-11-21 | 7,290.00 | 7,350.00 | 7,030.00 | 7,030.00 | 6,445.94 | 304,423 |
| 2022-11-18 | 7,520.00 | 7,530.00 | 7,300.00 | 7,300.00 | 6,693.51 | 1,273,384 |
| 2022-11-17 | 7,500.00 | 7,540.00 | 7,330.00 | 7,510.00 | 6,886.06 | 376,187 |
| 2022-11-16 | 7,420.00 | 7,510.00 | 7,320.00 | 7,460.00 | 6,840.22 | 853,778 |
| 2022-11-15 | 7,360.00 | 7,360.00 | 7,140.00 | 7,230.00 | 6,629.33 | 578,806 |
| 2022-11-14 | 7,370.00 | 7,460.00 | 7,350.00 | 7,400.00 | 6,785.20 | 337,355 |
| 2022-11-11 | 7,370.00 | 7,410.00 | 7,300.00 | 7,350.00 | 6,739.36 | 428,590 |
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.