NPC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 10,450.00 | 10,500.00 | 10,100.00 | 10,150.00 | 9,306.73 | 769,337 |
| 2022-05-17 | 10,300.00 | 10,400.00 | 10,100.00 | 10,300.00 | 9,444.27 | 1,005,196 |
| 2022-05-16 | 10,250.00 | 10,450.00 | 9,990.00 | 10,050.00 | 9,215.04 | 1,785,158 |
| 2022-05-13 | 9,890.00 | 10,100.00 | 9,890.00 | 9,920.00 | 9,095.84 | 782,348 |
| 2022-05-12 | 9,930.00 | 10,450.00 | 9,800.00 | 9,810.00 | 8,994.98 | 1,361,238 |
| 2022-05-11 | 10,550.00 | 10,600.00 | 10,100.00 | 10,100.00 | 9,260.89 | 1,180,315 |
| 2022-05-10 | 9,980.00 | 10,550.00 | 9,890.00 | 10,500.00 | 9,627.65 | 1,939,525 |
| 2022-05-09 | 10,600.00 | 10,950.00 | 10,000.00 | 10,200.00 | 9,352.58 | 2,364,266 |
| 2022-05-06 | 10,900.00 | 11,400.00 | 10,600.00 | 10,700.00 | 9,811.04 | 1,880,760 |
| 2022-05-04 | 11,300.00 | 11,600.00 | 11,000.00 | 11,100.00 | 10,177.81 | 2,016,217 |
| 2022-05-03 | 11,650.00 | 11,750.00 | 11,250.00 | 11,250.00 | 10,315.34 | 1,885,305 |
| 2022-05-02 | 11,350.00 | 11,800.00 | 11,300.00 | 11,750.00 | 10,773.80 | 2,555,955 |
| 2022-04-29 | 11,200.00 | 12,150.00 | 11,050.00 | 11,550.00 | 10,590.42 | 9,577,909 |
| 2022-04-28 | 11,700.00 | 13,200.00 | 11,000.00 | 11,100.00 | 10,177.81 | 19,740,061 |
| 2022-04-27 | 10,800.00 | 11,250.00 | 10,750.00 | 11,150.00 | 10,223.65 | 2,940,749 |
| 2022-04-26 | 11,200.00 | 11,550.00 | 10,950.00 | 11,050.00 | 10,131.96 | 3,697,089 |
| 2022-04-25 | 10,900.00 | 11,850.00 | 10,850.00 | 11,250.00 | 10,315.34 | 9,452,457 |
| 2022-04-22 | 11,350.00 | 11,700.00 | 10,800.00 | 11,200.00 | 10,269.50 | 13,130,310 |
| 2022-04-21 | 9,650.00 | 12,300.00 | 9,590.00 | 11,900.00 | 10,911.34 | 28,555,941 |
| 2022-04-20 | 10,100.00 | 10,300.00 | 9,510.00 | 9,510.00 | 8,719.90 | 7,163,288 |
| 2022-04-19 | 9,540.00 | 9,690.00 | 9,410.00 | 9,570.00 | 8,774.92 | 1,558,053 |
| 2022-04-18 | 9,300.00 | 9,680.00 | 9,260.00 | 9,640.00 | 8,839.10 | 1,821,925 |
| 2022-04-15 | 9,140.00 | 9,710.00 | 9,090.00 | 9,380.00 | 8,600.70 | 5,646,615 |
| 2022-04-14 | 9,190.00 | 9,230.00 | 9,070.00 | 9,140.00 | 8,380.64 | 572,642 |
| 2022-04-13 | 8,830.00 | 9,430.00 | 8,830.00 | 9,130.00 | 8,371.47 | 3,262,456 |
| 2022-04-12 | 8,850.00 | 9,300.00 | 8,740.00 | 8,900.00 | 8,160.58 | 1,535,756 |
| 2022-04-11 | 8,980.00 | 9,050.00 | 8,820.00 | 8,850.00 | 8,114.74 | 405,579 |
| 2022-04-08 | 9,000.00 | 9,160.00 | 8,930.00 | 8,980.00 | 8,233.94 | 668,244 |
| 2022-04-07 | 9,220.00 | 9,230.00 | 8,860.00 | 8,870.00 | 8,133.08 | 919,299 |
| 2022-04-06 | 9,260.00 | 9,430.00 | 9,180.00 | 9,220.00 | 8,454.00 | 1,382,748 |
| 2022-04-05 | 9,270.00 | 9,790.00 | 9,160.00 | 9,170.00 | 8,408.15 | 8,093,645 |
| 2022-04-04 | 8,810.00 | 9,010.00 | 8,790.00 | 8,830.00 | 8,096.40 | 350,173 |
| 2022-04-01 | 8,930.00 | 8,960.00 | 8,790.00 | 8,850.00 | 8,114.74 | 443,136 |
| 2022-03-31 | 9,050.00 | 9,090.00 | 9,000.00 | 9,000.00 | 8,252.27 | 300,490 |
| 2022-03-30 | 9,140.00 | 9,140.00 | 9,020.00 | 9,060.00 | 8,307.29 | 305,415 |
| 2022-03-29 | 9,100.00 | 9,220.00 | 9,050.00 | 9,090.00 | 8,334.80 | 572,462 |
| 2022-03-28 | 8,960.00 | 9,300.00 | 8,840.00 | 9,030.00 | 8,279.78 | 898,658 |
| 2022-03-25 | 9,150.00 | 9,190.00 | 8,980.00 | 9,000.00 | 8,252.27 | 671,720 |
| 2022-03-24 | 9,320.00 | 9,380.00 | 9,070.00 | 9,100.00 | 8,343.97 | 718,412 |
| 2022-03-23 | 9,420.00 | 9,420.00 | 9,200.00 | 9,200.00 | 8,435.66 | 1,007,219 |
| 2022-03-22 | 9,310.00 | 9,490.00 | 9,270.00 | 9,340.00 | 8,564.03 | 831,078 |
| 2022-03-21 | 9,330.00 | 9,540.00 | 9,240.00 | 9,290.00 | 8,518.18 | 1,799,959 |
| 2022-03-18 | 9,330.00 | 9,440.00 | 9,240.00 | 9,270.00 | 8,499.84 | 1,161,804 |
| 2022-03-17 | 9,140.00 | 9,590.00 | 9,060.00 | 9,380.00 | 8,600.70 | 4,783,555 |
| 2022-03-16 | 8,980.00 | 9,140.00 | 8,890.00 | 9,050.00 | 8,298.12 | 862,071 |
| 2022-03-15 | 9,210.00 | 9,270.00 | 8,880.00 | 8,880.00 | 8,142.24 | 914,462 |
| 2022-03-14 | 8,990.00 | 9,180.00 | 8,930.00 | 9,120.00 | 8,362.31 | 1,094,148 |
| 2022-03-11 | 8,930.00 | 9,440.00 | 8,840.00 | 9,080.00 | 8,325.63 | 3,111,565 |
| 2022-03-10 | 9,070.00 | 9,130.00 | 8,800.00 | 8,830.00 | 8,096.40 | 722,962 |
| 2022-03-08 | 8,830.00 | 9,250.00 | 8,810.00 | 8,810.00 | 8,078.06 | 1,300,267 |
| 2022-03-07 | 9,100.00 | 9,230.00 | 8,890.00 | 8,910.00 | 8,169.75 | 944,625 |
| 2022-03-04 | 9,170.00 | 9,480.00 | 9,090.00 | 9,210.00 | 8,444.83 | 2,516,263 |
| 2022-03-03 | 9,240.00 | 9,570.00 | 8,920.00 | 9,150.00 | 8,389.81 | 5,914,012 |
| 2022-03-02 | 8,830.00 | 9,300.00 | 8,760.00 | 9,290.00 | 8,518.18 | 2,636,729 |
| 2022-02-28 | 8,690.00 | 8,900.00 | 8,520.00 | 8,750.00 | 8,023.05 | 1,211,332 |
| 2022-02-25 | 8,900.00 | 9,090.00 | 8,510.00 | 8,670.00 | 7,949.69 | 3,032,902 |
| 2022-02-24 | 8,600.00 | 8,890.00 | 8,310.00 | 8,390.00 | 7,692.95 | 2,018,814 |
| 2022-02-23 | 8,820.00 | 8,940.00 | 8,700.00 | 8,730.00 | 8,004.71 | 1,632,189 |
| 2022-02-22 | 8,320.00 | 9,100.00 | 8,300.00 | 8,760.00 | 8,032.21 | 8,176,714 |
| 2022-02-21 | 7,970.00 | 9,250.00 | 7,920.00 | 8,500.00 | 7,793.82 | 9,265,519 |
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.