NPC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 7,230.00 | 7,280.00 | 7,170.00 | 7,210.00 | 6,610.99 | 183,660 |
| 2022-11-09 | 7,300.00 | 7,320.00 | 7,230.00 | 7,310.00 | 6,702.68 | 267,367 |
| 2022-11-08 | 7,330.00 | 7,340.00 | 7,170.00 | 7,240.00 | 6,638.50 | 347,502 |
| 2022-11-07 | 7,370.00 | 7,550.00 | 7,240.00 | 7,240.00 | 6,638.50 | 789,544 |
| 2022-11-04 | 7,120.00 | 7,250.00 | 7,040.00 | 7,220.00 | 6,620.16 | 522,012 |
| 2022-11-03 | 7,590.00 | 7,800.00 | 7,190.00 | 7,190.00 | 6,592.65 | 1,761,321 |
| 2022-11-02 | 7,190.00 | 7,370.00 | 7,080.00 | 7,190.00 | 6,592.65 | 840,993 |
| 2022-11-01 | 6,820.00 | 7,230.00 | 6,800.00 | 7,200.00 | 6,601.82 | 724,492 |
| 2022-10-31 | 6,780.00 | 6,870.00 | 6,760.00 | 6,770.00 | 6,207.54 | 279,839 |
| 2022-10-28 | 6,770.00 | 6,920.00 | 6,680.00 | 6,690.00 | 6,134.19 | 387,164 |
| 2022-10-27 | 6,790.00 | 6,880.00 | 6,770.00 | 6,800.00 | 6,235.05 | 152,004 |
| 2022-10-26 | 6,980.00 | 7,000.00 | 6,770.00 | 6,770.00 | 6,207.54 | 192,357 |
| 2022-10-25 | 6,980.00 | 7,030.00 | 6,900.00 | 6,970.00 | 6,390.93 | 154,844 |
| 2022-10-24 | 6,910.00 | 7,030.00 | 6,910.00 | 6,960.00 | 6,381.76 | 190,778 |
| 2022-10-21 | 7,020.00 | 7,020.00 | 6,810.00 | 6,820.00 | 6,253.39 | 196,711 |
| 2022-10-20 | 7,050.00 | 7,170.00 | 6,960.00 | 6,980.00 | 6,400.10 | 379,580 |
| 2022-10-19 | 7,120.00 | 7,220.00 | 7,020.00 | 7,030.00 | 6,445.94 | 196,639 |
| 2022-10-18 | 7,140.00 | 7,180.00 | 6,960.00 | 7,110.00 | 6,519.30 | 131,079 |
| 2022-10-17 | 6,730.00 | 7,010.00 | 6,600.00 | 7,000.00 | 6,418.44 | 137,749 |
| 2022-10-14 | 6,730.00 | 6,930.00 | 6,710.00 | 6,900.00 | 6,326.74 | 225,551 |
| 2022-10-13 | 6,930.00 | 7,020.00 | 6,510.00 | 6,560.00 | 6,014.99 | 254,345 |
| 2022-10-12 | 6,820.00 | 7,050.00 | 6,710.00 | 7,020.00 | 6,436.77 | 209,035 |
| 2022-10-11 | 7,130.00 | 7,140.00 | 6,700.00 | 6,820.00 | 6,253.39 | 322,963 |
| 2022-10-07 | 7,350.00 | 7,450.00 | 7,270.00 | 7,300.00 | 6,693.51 | 140,937 |
| 2022-10-06 | 7,230.00 | 7,400.00 | 7,230.00 | 7,360.00 | 6,748.53 | 127,107 |
| 2022-10-05 | 7,430.00 | 7,490.00 | 7,160.00 | 7,210.00 | 6,610.99 | 152,434 |
| 2022-10-04 | 7,070.00 | 7,340.00 | 7,070.00 | 7,340.00 | 6,730.19 | 218,584 |
| 2022-09-30 | 6,870.00 | 7,140.00 | 6,810.00 | 6,980.00 | 6,400.10 | 240,980 |
| 2022-09-29 | 7,100.00 | 7,330.00 | 7,000.00 | 7,010.00 | 6,427.61 | 277,152 |
| 2022-09-28 | 7,410.00 | 7,460.00 | 6,970.00 | 7,010.00 | 6,427.61 | 441,081 |
| 2022-09-27 | 7,150.00 | 7,480.00 | 7,150.00 | 7,410.00 | 6,794.37 | 449,546 |
| 2022-09-26 | 7,480.00 | 7,640.00 | 7,120.00 | 7,150.00 | 6,555.97 | 542,235 |
| 2022-09-23 | 8,070.00 | 8,150.00 | 7,700.00 | 7,710.00 | 7,069.45 | 351,769 |
| 2022-09-22 | 8,100.00 | 8,190.00 | 7,940.00 | 8,080.00 | 7,408.71 | 276,389 |
| 2022-09-21 | 8,180.00 | 8,310.00 | 8,060.00 | 8,210.00 | 7,527.91 | 264,661 |
| 2022-09-20 | 8,230.00 | 8,350.00 | 8,200.00 | 8,260.00 | 7,573.75 | 249,163 |
| 2022-09-19 | 8,810.00 | 8,870.00 | 8,170.00 | 8,170.00 | 7,491.23 | 519,748 |
| 2022-09-16 | 8,910.00 | 9,160.00 | 8,770.00 | 8,770.00 | 8,041.38 | 401,235 |
| 2022-09-15 | 9,020.00 | 9,180.00 | 8,960.00 | 8,990.00 | 8,243.11 | 662,984 |
| 2022-09-14 | 8,700.00 | 9,030.00 | 8,630.00 | 8,970.00 | 8,224.77 | 362,812 |
| 2022-09-13 | 9,000.00 | 9,070.00 | 8,960.00 | 9,020.00 | 8,270.61 | 306,293 |
| 2022-09-08 | 9,060.00 | 9,160.00 | 8,820.00 | 8,890.00 | 8,151.41 | 540,743 |
| 2022-09-07 | 8,830.00 | 9,260.00 | 8,660.00 | 8,960.00 | 8,215.60 | 1,422,882 |
| 2022-09-06 | 8,560.00 | 8,860.00 | 8,550.00 | 8,810.00 | 8,078.06 | 387,621 |
| 2022-09-05 | 8,850.00 | 8,960.00 | 8,550.00 | 8,590.00 | 7,876.34 | 726,986 |
| 2022-09-02 | 9,550.00 | 9,640.00 | 8,960.00 | 8,980.00 | 8,233.94 | 1,081,852 |
| 2022-09-01 | 9,760.00 | 9,860.00 | 9,470.00 | 9,470.00 | 8,683.23 | 1,017,663 |
| 2022-08-31 | 9,400.00 | 10,100.00 | 9,390.00 | 9,760.00 | 8,949.13 | 4,885,743 |
| 2022-08-30 | 9,240.00 | 9,800.00 | 9,170.00 | 9,400.00 | 8,619.04 | 2,685,427 |
| 2022-08-29 | 9,080.00 | 9,280.00 | 9,070.00 | 9,160.00 | 8,398.98 | 373,904 |
| 2022-08-26 | 9,400.00 | 9,660.00 | 9,320.00 | 9,440.00 | 8,655.72 | 942,632 |
| 2022-08-25 | 9,190.00 | 9,510.00 | 9,120.00 | 9,330.00 | 8,554.86 | 769,985 |
| 2022-08-24 | 8,850.00 | 9,300.00 | 8,850.00 | 9,110.00 | 8,353.14 | 753,231 |
| 2022-08-23 | 8,890.00 | 9,050.00 | 8,750.00 | 8,830.00 | 8,096.40 | 340,842 |
| 2022-08-22 | 9,100.00 | 9,220.00 | 8,960.00 | 8,980.00 | 8,233.94 | 375,239 |
| 2022-08-19 | 9,450.00 | 9,580.00 | 9,280.00 | 9,280.00 | 8,509.01 | 519,977 |
| 2022-08-18 | 9,370.00 | 9,380.00 | 9,200.00 | 9,330.00 | 8,554.86 | 320,713 |
| 2022-08-17 | 9,540.00 | 9,720.00 | 9,450.00 | 9,450.00 | 8,664.89 | 655,345 |
| 2022-08-16 | 9,540.00 | 9,610.00 | 9,460.00 | 9,470.00 | 8,683.23 | 265,064 |
| 2022-08-12 | 9,670.00 | 9,670.00 | 9,500.00 | 9,500.00 | 8,710.73 | 483,327 |
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.