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
2026-04-204,015.004,020.003,970.004,000.004,000.0057,439
2026-04-174,000.004,040.003,980.003,980.003,980.0037,641
2026-04-163,970.004,030.003,970.004,020.004,020.0070,424
2026-04-154,010.004,070.003,950.003,970.003,970.0075,559
2026-04-144,065.004,070.003,995.004,010.004,010.0081,072
2026-04-133,930.004,080.003,900.004,005.004,005.0084,519
2026-04-103,915.003,995.003,915.003,950.003,950.0043,133
2026-04-093,900.003,950.003,880.003,900.003,900.0034,414
2026-04-083,905.003,940.003,880.003,925.003,925.0069,451
2026-04-073,945.003,975.003,840.003,860.003,860.0062,722
2026-04-063,930.003,985.003,905.003,945.003,945.0045,418
2026-04-033,920.003,965.003,860.003,960.003,960.0041,150
2026-04-024,005.004,005.003,850.003,850.003,850.0090,221
2026-04-013,900.004,005.003,860.004,005.004,005.0082,031
2026-03-313,905.003,965.003,830.003,860.003,860.0092,312
2026-03-304,015.004,015.003,905.003,905.003,905.00123,226
2026-03-274,080.004,200.003,920.004,015.004,015.00509,035
2026-03-263,885.004,300.003,885.004,025.004,025.001,153,518
2026-03-253,880.003,910.003,860.003,880.003,880.0049,503
2026-03-243,750.003,950.003,750.003,860.003,860.0088,437
2026-03-233,700.003,900.003,700.003,750.003,750.00111,279
2026-03-203,725.003,810.003,725.003,805.003,805.0040,070
2026-03-193,815.003,815.003,695.003,725.003,725.0062,386
2026-03-183,750.003,840.003,750.003,815.003,815.0024,466
2026-03-173,780.003,875.003,700.003,750.003,750.0046,928
2026-03-163,860.003,860.003,720.003,730.003,730.0057,788
2026-03-133,800.003,850.003,730.003,795.003,795.0041,052
2026-03-123,795.003,820.003,730.003,800.003,800.0035,984
2026-03-113,680.003,795.003,650.003,740.003,740.0057,528
2026-03-103,625.003,665.003,625.003,650.003,650.0041,088
2026-03-093,685.003,685.003,535.003,610.003,610.0053,647
2026-03-063,675.003,745.003,605.003,685.003,685.0057,363
2026-03-053,645.003,770.003,645.003,705.003,705.0069,750
2026-03-043,820.003,820.003,540.003,570.003,570.00125,392
2026-03-033,920.003,955.003,855.003,855.003,855.0077,643
2026-02-274,005.004,020.003,960.004,000.004,000.0072,738
2026-02-264,060.004,095.004,010.004,010.004,010.0044,018
2026-02-254,000.004,080.004,000.004,070.004,070.0085,062
2026-02-243,975.004,030.003,930.004,000.004,000.0040,665
2026-02-234,000.004,010.003,960.003,975.003,975.0052,503
2026-02-203,985.003,985.003,930.003,975.003,975.0068,268
2026-02-193,910.003,975.003,895.003,945.003,945.0066,471
2026-02-133,920.003,920.003,890.003,910.003,910.0026,030
2026-02-123,860.003,915.003,860.003,905.003,905.0064,621
2026-02-113,870.003,905.003,835.003,860.003,860.0043,525
2026-02-103,840.003,895.003,840.003,895.003,895.0028,581
2026-02-093,800.003,870.003,800.003,840.003,840.0010,715
2026-02-063,835.003,865.003,735.003,790.003,790.0036,285
2026-02-053,865.003,885.003,830.003,875.003,875.0036,332
2026-02-043,725.003,880.003,725.003,865.003,865.0056,674
2026-02-033,730.003,810.003,730.003,760.003,760.0036,634
2026-02-023,805.003,830.003,710.003,725.003,725.0062,348
2026-01-303,855.003,880.003,785.003,805.003,805.00101,710
2026-01-293,900.003,900.003,770.003,870.003,870.0082,178
2026-01-283,895.003,895.003,825.003,870.003,870.0060,488
2026-01-273,835.003,890.003,800.003,880.003,880.0079,357
2026-01-263,695.004,110.003,695.003,835.003,835.00364,056
2026-01-233,670.003,710.003,650.003,695.003,695.0033,482
2026-01-223,580.003,650.003,575.003,630.003,630.0044,279
2026-01-213,605.003,610.003,520.003,590.003,590.0061,748
← NewerPage 3 of 21 · 1,222 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.