NPC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 9,800.00 | 9,830.00 | 9,660.00 | 9,670.00 | 8,866.61 | 636,797 |
| 2022-08-10 | 9,590.00 | 10,100.00 | 9,460.00 | 9,680.00 | 8,875.78 | 2,858,277 |
| 2022-08-09 | 9,570.00 | 9,650.00 | 9,510.00 | 9,610.00 | 8,811.60 | 456,490 |
| 2022-08-08 | 9,410.00 | 9,640.00 | 9,380.00 | 9,610.00 | 8,811.60 | 578,148 |
| 2022-08-05 | 9,400.00 | 9,570.00 | 9,340.00 | 9,470.00 | 8,683.23 | 662,753 |
| 2022-08-04 | 10,000.00 | 10,050.00 | 9,450.00 | 9,460.00 | 8,674.06 | 2,783,983 |
| 2022-08-03 | 9,150.00 | 9,570.00 | 9,150.00 | 9,510.00 | 8,719.90 | 1,167,137 |
| 2022-08-02 | 9,250.00 | 9,390.00 | 9,110.00 | 9,150.00 | 8,389.81 | 525,864 |
| 2022-08-01 | 9,450.00 | 9,530.00 | 9,240.00 | 9,260.00 | 8,490.67 | 722,314 |
| 2022-07-29 | 9,670.00 | 9,820.00 | 9,400.00 | 9,420.00 | 8,637.38 | 1,575,690 |
| 2022-07-28 | 10,350.00 | 10,350.00 | 9,540.00 | 9,550.00 | 8,756.58 | 3,758,320 |
| 2022-07-27 | 9,730.00 | 10,700.00 | 9,690.00 | 10,600.00 | 9,719.35 | 3,926,658 |
| 2022-07-26 | 9,610.00 | 9,930.00 | 9,430.00 | 9,810.00 | 8,994.98 | 2,681,628 |
| 2022-07-25 | 9,410.00 | 9,790.00 | 9,370.00 | 9,610.00 | 8,811.60 | 2,064,604 |
| 2022-07-22 | 9,530.00 | 9,620.00 | 9,000.00 | 9,390.00 | 8,609.87 | 1,460,029 |
| 2022-07-21 | 9,300.00 | 9,480.00 | 9,220.00 | 9,440.00 | 8,655.72 | 987,426 |
| 2022-07-20 | 9,360.00 | 9,590.00 | 9,200.00 | 9,220.00 | 8,454.00 | 2,422,096 |
| 2022-07-19 | 8,890.00 | 9,350.00 | 8,820.00 | 9,350.00 | 8,573.20 | 1,750,062 |
| 2022-07-18 | 8,720.00 | 8,850.00 | 8,620.00 | 8,850.00 | 8,114.74 | 628,152 |
| 2022-07-15 | 8,710.00 | 8,810.00 | 8,500.00 | 8,640.00 | 7,922.18 | 494,516 |
| 2022-07-14 | 8,750.00 | 9,100.00 | 8,690.00 | 8,740.00 | 8,013.88 | 851,377 |
| 2022-07-13 | 8,810.00 | 8,930.00 | 8,650.00 | 8,740.00 | 8,013.88 | 844,306 |
| 2022-07-12 | 9,430.00 | 9,440.00 | 8,880.00 | 8,900.00 | 8,160.58 | 2,551,505 |
| 2022-07-11 | 8,890.00 | 9,150.00 | 8,790.00 | 8,790.00 | 8,059.72 | 2,242,874 |
| 2022-07-08 | 8,900.00 | 9,320.00 | 8,700.00 | 8,770.00 | 8,041.38 | 7,028,373 |
| 2022-07-07 | 7,820.00 | 8,060.00 | 7,740.00 | 7,800.00 | 7,151.97 | 924,824 |
| 2022-07-06 | 7,770.00 | 8,270.00 | 7,490.00 | 7,710.00 | 7,069.45 | 2,221,763 |
| 2022-07-05 | 7,500.00 | 7,790.00 | 7,380.00 | 7,750.00 | 7,106.13 | 542,799 |
| 2022-07-04 | 7,600.00 | 8,040.00 | 7,130.00 | 7,450.00 | 6,831.05 | 1,550,046 |
| 2022-07-01 | 7,960.00 | 8,160.00 | 7,420.00 | 7,530.00 | 6,904.40 | 761,117 |
| 2022-06-30 | 8,510.00 | 8,510.00 | 7,930.00 | 7,960.00 | 7,298.68 | 718,753 |
| 2022-06-29 | 8,410.00 | 8,680.00 | 8,410.00 | 8,540.00 | 7,830.49 | 483,720 |
| 2022-06-28 | 8,510.00 | 8,710.00 | 8,370.00 | 8,630.00 | 7,913.01 | 659,730 |
| 2022-06-27 | 8,220.00 | 8,810.00 | 8,220.00 | 8,570.00 | 7,858.00 | 1,853,168 |
| 2022-06-24 | 7,940.00 | 8,170.00 | 7,520.00 | 8,040.00 | 7,372.03 | 1,194,409 |
| 2022-06-23 | 10,100.00 | 10,150.00 | 7,810.00 | 7,860.00 | 7,206.99 | 3,811,912 |
| 2022-06-22 | 10,200.00 | 10,450.00 | 9,980.00 | 9,990.00 | 9,160.03 | 1,001,941 |
| 2022-06-21 | 10,150.00 | 10,200.00 | 9,980.00 | 10,100.00 | 9,260.89 | 526,735 |
| 2022-06-20 | 10,350.00 | 10,500.00 | 9,940.00 | 10,050.00 | 9,215.04 | 981,109 |
| 2022-06-17 | 9,940.00 | 10,250.00 | 9,850.00 | 10,250.00 | 9,398.42 | 632,346 |
| 2022-06-16 | 10,300.00 | 10,450.00 | 10,100.00 | 10,100.00 | 9,260.89 | 945,791 |
| 2022-06-15 | 10,300.00 | 10,350.00 | 9,990.00 | 10,100.00 | 9,260.89 | 856,108 |
| 2022-06-14 | 9,980.00 | 10,400.00 | 9,820.00 | 10,350.00 | 9,490.12 | 1,235,074 |
| 2022-06-13 | 10,600.00 | 10,850.00 | 10,050.00 | 10,100.00 | 9,260.89 | 1,523,263 |
| 2022-06-10 | 10,350.00 | 10,950.00 | 10,250.00 | 10,650.00 | 9,765.19 | 2,370,170 |
| 2022-06-09 | 10,400.00 | 10,650.00 | 10,350.00 | 10,400.00 | 9,535.96 | 879,457 |
| 2022-06-08 | 10,250.00 | 10,700.00 | 10,200.00 | 10,350.00 | 9,490.12 | 1,910,659 |
| 2022-06-07 | 10,250.00 | 10,400.00 | 10,000.00 | 10,050.00 | 9,215.04 | 728,989 |
| 2022-06-03 | 10,300.00 | 10,400.00 | 10,100.00 | 10,200.00 | 9,352.58 | 453,256 |
| 2022-06-02 | 10,250.00 | 10,400.00 | 10,150.00 | 10,250.00 | 9,398.42 | 446,087 |
| 2022-05-31 | 10,250.00 | 10,800.00 | 10,200.00 | 10,200.00 | 9,352.58 | 2,904,282 |
| 2022-05-30 | 10,250.00 | 10,250.00 | 10,000.00 | 10,050.00 | 9,215.04 | 392,771 |
| 2022-05-27 | 10,100.00 | 10,300.00 | 10,000.00 | 10,050.00 | 9,215.04 | 545,996 |
| 2022-05-26 | 9,870.00 | 10,350.00 | 9,860.00 | 9,900.00 | 9,077.50 | 975,660 |
| 2022-05-25 | 9,980.00 | 10,050.00 | 9,680.00 | 9,810.00 | 8,994.98 | 546,962 |
| 2022-05-24 | 10,250.00 | 10,300.00 | 9,850.00 | 9,880.00 | 9,059.16 | 759,363 |
| 2022-05-23 | 10,400.00 | 10,400.00 | 10,100.00 | 10,250.00 | 9,398.42 | 603,962 |
| 2022-05-20 | 10,200.00 | 10,550.00 | 10,100.00 | 10,450.00 | 9,581.81 | 1,099,176 |
| 2022-05-19 | 9,890.00 | 10,250.00 | 9,870.00 | 10,150.00 | 9,306.73 | 713,281 |
| 2022-05-18 | 10,450.00 | 10,500.00 | 10,100.00 | 10,150.00 | 9,306.73 | 769,337 |
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.