NPC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 7,300.00 | 7,850.00 | 7,230.00 | 7,800.00 | 7,082.20 | 5,272,127 |
| 2021-11-18 | 7,640.00 | 7,650.00 | 7,200.00 | 7,390.00 | 6,709.93 | 3,041,668 |
| 2021-11-17 | 7,610.00 | 7,710.00 | 7,510.00 | 7,610.00 | 6,909.68 | 4,823,857 |
| 2021-11-16 | 6,600.00 | 8,090.00 | 6,570.00 | 7,560.00 | 6,864.28 | 35,758,207 |
| 2021-11-15 | 6,550.00 | 6,840.00 | 6,320.00 | 6,530.00 | 5,929.07 | 2,335,595 |
| 2021-11-12 | 6,490.00 | 6,510.00 | 6,200.00 | 6,380.00 | 5,792.87 | 1,912,253 |
| 2021-11-11 | 5,620.00 | 6,940.00 | 5,620.00 | 6,240.00 | 5,665.76 | 15,187,440 |
| 2021-11-10 | 5,800.00 | 5,850.00 | 5,530.00 | 5,530.00 | 5,021.10 | 256,989 |
| 2021-11-09 | 5,890.00 | 5,960.00 | 5,730.00 | 5,840.00 | 5,302.57 | 165,954 |
| 2021-11-08 | 5,910.00 | 6,010.00 | 5,730.00 | 5,920.00 | 5,375.21 | 166,482 |
| 2021-11-05 | 6,000.00 | 6,050.00 | 5,860.00 | 5,910.00 | 5,366.13 | 378,777 |
| 2021-11-04 | 6,110.00 | 6,200.00 | 5,970.00 | 6,050.00 | 5,493.24 | 181,459 |
| 2021-11-03 | 6,240.00 | 6,280.00 | 6,060.00 | 6,080.00 | 5,520.48 | 174,217 |
| 2021-11-02 | 6,200.00 | 6,300.00 | 6,160.00 | 6,210.00 | 5,638.52 | 161,879 |
| 2021-11-01 | 6,350.00 | 6,390.00 | 6,140.00 | 6,230.00 | 5,656.68 | 206,019 |
| 2021-10-29 | 6,360.00 | 6,490.00 | 6,360.00 | 6,360.00 | 5,774.71 | 148,964 |
| 2021-10-28 | 6,520.00 | 6,610.00 | 6,300.00 | 6,360.00 | 5,774.71 | 338,070 |
| 2021-10-27 | 6,750.00 | 6,750.00 | 6,510.00 | 6,520.00 | 5,919.99 | 195,998 |
| 2021-10-26 | 6,740.00 | 6,810.00 | 6,600.00 | 6,660.00 | 6,047.11 | 218,152 |
| 2021-10-25 | 6,640.00 | 6,820.00 | 6,510.00 | 6,730.00 | 6,110.66 | 204,485 |
| 2021-10-22 | 6,810.00 | 6,950.00 | 6,640.00 | 6,640.00 | 6,028.95 | 414,061 |
| 2021-10-21 | 6,820.00 | 6,890.00 | 6,670.00 | 6,850.00 | 6,219.62 | 348,527 |
| 2021-10-20 | 6,980.00 | 7,010.00 | 6,790.00 | 6,850.00 | 6,219.62 | 385,900 |
| 2021-10-19 | 7,070.00 | 7,090.00 | 6,910.00 | 6,980.00 | 6,337.66 | 388,562 |
| 2021-10-18 | 6,810.00 | 7,210.00 | 6,680.00 | 7,050.00 | 6,401.22 | 1,596,497 |
| 2021-10-15 | 6,670.00 | 6,800.00 | 6,500.00 | 6,750.00 | 6,128.82 | 418,993 |
| 2021-10-14 | 6,680.00 | 6,800.00 | 6,560.00 | 6,660.00 | 6,047.11 | 430,596 |
← NewerPage 21 of 21 · 1,227 trading days
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.