NPC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 8,230.00 | 8,330.00 | 7,760.00 | 8,050.00 | 7,381.20 | 617,446 |
| 2022-02-16 | 7,910.00 | 8,250.00 | 7,910.00 | 8,230.00 | 7,546.25 | 501,326 |
| 2022-02-15 | 7,880.00 | 8,130.00 | 7,650.00 | 7,750.00 | 7,106.13 | 493,121 |
| 2022-02-14 | 7,870.00 | 8,040.00 | 7,700.00 | 7,890.00 | 7,234.49 | 673,682 |
| 2022-02-11 | 8,330.00 | 8,420.00 | 8,160.00 | 8,160.00 | 7,482.06 | 465,043 |
| 2022-02-10 | 8,610.00 | 8,660.00 | 8,420.00 | 8,420.00 | 7,720.46 | 493,749 |
| 2022-02-09 | 8,440.00 | 8,580.00 | 8,310.00 | 8,580.00 | 7,867.17 | 443,972 |
| 2022-02-08 | 8,860.00 | 8,890.00 | 8,320.00 | 8,380.00 | 7,683.78 | 1,112,277 |
| 2022-02-07 | 8,850.00 | 9,130.00 | 8,660.00 | 8,850.00 | 8,114.74 | 2,144,845 |
| 2022-02-04 | 8,370.00 | 8,780.00 | 8,340.00 | 8,710.00 | 7,986.37 | 935,155 |
| 2022-02-03 | 8,470.00 | 8,650.00 | 8,430.00 | 8,450.00 | 7,747.97 | 648,339 |
| 2022-01-28 | 8,040.00 | 8,420.00 | 7,890.00 | 8,290.00 | 7,601.26 | 736,237 |
| 2022-01-27 | 8,500.00 | 8,520.00 | 7,870.00 | 8,010.00 | 7,344.52 | 1,134,041 |
| 2022-01-26 | 8,250.00 | 8,800.00 | 8,150.00 | 8,450.00 | 7,747.97 | 1,934,372 |
| 2022-01-25 | 8,410.00 | 8,550.00 | 8,170.00 | 8,240.00 | 7,555.42 | 800,614 |
| 2022-01-24 | 8,590.00 | 8,590.00 | 8,270.00 | 8,410.00 | 7,711.29 | 863,533 |
| 2022-01-21 | 8,860.00 | 9,030.00 | 8,690.00 | 8,720.00 | 7,995.54 | 879,847 |
| 2022-01-20 | 8,720.00 | 9,030.00 | 8,720.00 | 9,000.00 | 8,252.27 | 869,285 |
| 2022-01-19 | 8,820.00 | 9,350.00 | 8,640.00 | 8,740.00 | 8,013.88 | 3,105,068 |
| 2022-01-18 | 9,330.00 | 9,420.00 | 8,980.00 | 8,980.00 | 8,233.94 | 1,446,196 |
| 2022-01-17 | 9,380.00 | 9,810.00 | 9,090.00 | 9,210.00 | 8,444.83 | 6,774,366 |
| 2022-01-14 | 8,950.00 | 9,300.00 | 8,820.00 | 9,040.00 | 8,288.95 | 1,487,480 |
| 2022-01-13 | 9,150.00 | 9,370.00 | 9,000.00 | 9,130.00 | 8,371.47 | 2,059,720 |
| 2022-01-12 | 9,310.00 | 9,580.00 | 8,900.00 | 9,090.00 | 8,334.80 | 2,870,141 |
| 2022-01-11 | 9,460.00 | 9,640.00 | 9,180.00 | 9,210.00 | 8,444.83 | 1,818,406 |
| 2022-01-10 | 10,000.00 | 10,050.00 | 9,350.00 | 9,500.00 | 8,710.73 | 2,269,989 |
| 2022-01-07 | 10,150.00 | 10,250.00 | 10,000.00 | 10,050.00 | 9,215.04 | 1,371,771 |
| 2022-01-06 | 10,000.00 | 10,800.00 | 9,910.00 | 10,150.00 | 9,306.73 | 5,435,735 |
| 2022-01-05 | 11,200.00 | 11,500.00 | 9,980.00 | 10,050.00 | 9,215.04 | 7,238,446 |
| 2022-01-04 | 10,650.00 | 11,250.00 | 10,500.00 | 11,150.00 | 10,223.65 | 4,439,840 |
| 2022-01-03 | 10,500.00 | 11,350.00 | 10,250.00 | 10,650.00 | 9,765.19 | 8,721,358 |
| 2021-12-30 | 10,100.00 | 10,500.00 | 9,840.00 | 10,500.00 | 9,627.65 | 2,889,099 |
| 2021-12-29 | 10,150.00 | 10,550.00 | 10,000.00 | 10,200.00 | 9,352.58 | 3,313,429 |
| 2021-12-28 | 9,940.00 | 10,300.00 | 9,580.00 | 10,250.00 | 9,306.73 | 4,855,264 |
| 2021-12-27 | 10,350.00 | 11,150.00 | 9,830.00 | 9,970.00 | 9,052.50 | 19,554,891 |
| 2021-12-24 | 9,450.00 | 9,770.00 | 9,380.00 | 9,770.00 | 8,870.90 | 8,869,239 |
| 2021-12-23 | 9,450.00 | 10,450.00 | 9,270.00 | 9,500.00 | 8,625.75 | 22,047,660 |
| 2021-12-22 | 9,740.00 | 9,850.00 | 9,160.00 | 9,500.00 | 8,625.75 | 19,966,789 |
| 2021-12-21 | 7,400.00 | 9,470.00 | 7,400.00 | 9,470.00 | 8,598.51 | 44,461,191 |
| 2021-12-20 | 7,190.00 | 7,480.00 | 6,950.00 | 7,290.00 | 6,619.13 | 2,511,361 |
| 2021-12-17 | 6,890.00 | 7,300.00 | 6,860.00 | 7,170.00 | 6,510.17 | 1,485,577 |
| 2021-12-16 | 7,020.00 | 7,160.00 | 6,910.00 | 6,940.00 | 6,301.34 | 744,193 |
| 2021-12-15 | 7,250.00 | 7,310.00 | 6,930.00 | 6,930.00 | 6,292.26 | 1,125,579 |
| 2021-12-14 | 7,430.00 | 7,530.00 | 7,120.00 | 7,180.00 | 6,519.25 | 4,365,010 |
| 2021-12-13 | 6,720.00 | 7,270.00 | 6,670.00 | 7,060.00 | 6,410.30 | 2,412,247 |
| 2021-12-10 | 6,540.00 | 6,750.00 | 6,480.00 | 6,660.00 | 6,047.11 | 599,489 |
| 2021-12-09 | 6,480.00 | 6,600.00 | 6,370.00 | 6,510.00 | 5,910.91 | 408,933 |
| 2021-12-08 | 6,600.00 | 6,630.00 | 6,370.00 | 6,500.00 | 5,901.83 | 426,559 |
| 2021-12-07 | 6,720.00 | 6,980.00 | 6,530.00 | 6,530.00 | 5,929.07 | 1,009,748 |
| 2021-12-06 | 6,700.00 | 6,870.00 | 6,660.00 | 6,680.00 | 6,065.27 | 526,904 |
| 2021-12-03 | 6,660.00 | 6,930.00 | 6,610.00 | 6,770.00 | 6,146.98 | 771,544 |
| 2021-12-02 | 6,650.00 | 6,760.00 | 6,500.00 | 6,660.00 | 6,047.11 | 604,659 |
| 2021-12-01 | 6,380.00 | 6,780.00 | 6,170.00 | 6,760.00 | 6,137.90 | 794,436 |
| 2021-11-30 | 6,560.00 | 6,810.00 | 6,270.00 | 6,290.00 | 5,711.16 | 1,362,575 |
| 2021-11-29 | 6,280.00 | 6,760.00 | 6,200.00 | 6,490.00 | 5,892.75 | 1,070,629 |
| 2021-11-26 | 6,740.00 | 6,880.00 | 6,500.00 | 6,640.00 | 6,028.95 | 1,115,868 |
| 2021-11-25 | 7,010.00 | 7,110.00 | 6,710.00 | 6,740.00 | 6,119.74 | 1,221,696 |
| 2021-11-24 | 6,820.00 | 7,040.00 | 6,620.00 | 7,010.00 | 6,364.90 | 965,914 |
| 2021-11-23 | 6,810.00 | 7,070.00 | 6,750.00 | 6,800.00 | 6,174.22 | 916,544 |
| 2021-11-22 | 7,520.00 | 7,540.00 | 6,810.00 | 6,920.00 | 6,283.18 | 2,519,846 |
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.