Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 004250.KO stock page

NPC Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-203,000.003,015.002,870.002,870.002,870.0046,396
2026-07-163,020.003,040.002,985.003,000.003,000.0023,809
2026-07-153,035.003,040.003,000.003,000.003,000.0027,661
2026-07-142,975.003,050.002,935.003,030.003,030.0051,534
2026-07-133,085.003,120.002,965.002,995.002,995.0026,547
2026-07-103,050.003,120.003,005.003,085.003,085.0095,946
2026-07-093,080.003,115.003,030.003,060.003,060.0026,352
2026-07-083,105.003,205.003,040.003,080.003,080.0056,906
2026-07-073,085.003,170.003,070.003,130.003,130.0051,515
2026-07-063,100.003,165.003,080.003,130.003,130.0049,592
2026-07-033,050.003,105.003,010.003,100.003,100.0077,075
2026-07-023,165.003,200.003,005.003,110.003,110.0061,111
2026-07-013,150.003,165.003,075.003,165.003,165.0051,422
2026-06-303,060.003,165.003,060.003,095.003,095.0039,238
2026-06-292,970.003,125.002,970.003,095.003,095.0039,641
2026-06-263,000.003,025.002,920.002,995.002,995.0034,880
2026-06-252,980.003,080.002,910.003,000.003,000.0067,534
2026-06-242,850.003,000.002,850.002,980.002,980.0025,210
2026-06-233,010.003,025.002,850.002,865.002,865.00104,026
2026-06-223,060.003,075.002,975.003,015.003,015.0036,076
2026-06-193,080.003,090.003,000.003,080.003,080.0030,413
2026-06-183,135.003,175.003,080.003,080.003,080.0026,083
2026-06-173,135.003,220.003,120.003,160.003,160.0017,672
2026-06-163,210.003,245.003,135.003,135.003,135.0028,265
2026-06-153,250.003,270.003,185.003,195.003,195.0068,519
2026-06-123,125.003,250.003,110.003,170.003,170.0048,144
2026-06-113,140.003,175.003,075.003,120.003,120.0013,721
2026-06-103,070.003,150.002,975.003,140.003,140.0050,272
2026-06-092,900.003,050.002,880.002,995.002,995.0040,612
2026-06-082,935.002,960.002,845.002,900.002,900.0056,342
2026-06-053,100.003,100.002,970.003,035.003,035.0038,475
2026-06-043,005.003,110.002,980.003,025.003,025.0041,255
2026-06-023,020.003,030.002,965.003,005.003,005.0056,031
2026-06-013,145.003,150.003,010.003,020.003,020.0073,159
2026-05-293,185.003,190.003,055.003,145.003,145.0060,153
2026-05-283,275.003,275.003,120.003,185.003,185.0051,065
2026-05-273,345.003,395.003,200.003,220.003,220.0084,229
2026-05-263,490.003,490.003,345.003,345.003,345.0072,045
2026-05-223,390.003,470.003,390.003,425.003,425.0025,263
2026-05-213,385.003,495.003,385.003,390.003,390.0026,646
2026-05-203,455.003,455.003,355.003,365.003,365.0050,458
2026-05-193,485.003,510.003,445.003,445.003,445.0039,888
2026-05-183,470.003,520.003,400.003,510.003,510.0052,904
2026-05-153,520.003,545.003,455.003,480.003,480.0056,482
2026-05-143,550.003,550.003,470.003,520.003,520.0041,856
2026-05-133,540.003,630.003,480.003,490.003,490.0082,041
2026-05-123,625.003,640.003,500.003,535.003,535.00120,997
2026-05-113,660.003,680.003,580.003,600.003,600.00122,870
2026-05-083,700.003,735.003,635.003,680.003,680.00100,618
2026-05-073,805.003,820.003,695.003,735.003,735.00141,356
2026-05-063,930.003,935.003,785.003,805.003,805.00137,172
2026-05-043,965.003,970.003,900.003,930.003,930.0069,629
2026-04-303,965.004,030.003,925.003,925.003,925.0043,802
2026-04-293,920.004,010.003,900.003,965.003,965.0064,433
2026-04-283,915.004,000.003,910.003,920.003,920.0055,395
2026-04-273,900.003,980.003,880.003,930.003,930.0044,379
2026-04-243,915.003,945.003,890.003,900.003,900.0061,256
2026-04-233,980.004,020.003,885.003,915.003,915.0055,860
2026-04-223,990.004,040.003,945.003,975.003,975.0060,224
2026-04-214,000.004,085.003,965.003,990.003,990.0096,554
← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29105.0000 KRW
2024-12-27105.0000 KRW
2023-12-27100.0000 KRW
2022-12-28100.0000 KRW
2021-12-29100.0000 KRW
2020-12-29100.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.