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
2026-01-203,585.003,650.003,570.003,650.003,650.0078,179
2026-01-193,630.003,630.003,550.003,585.003,585.0083,313
2026-01-163,700.003,710.003,610.003,630.003,630.0039,974
2026-01-153,680.003,680.003,605.003,640.003,640.0031,298
2026-01-143,620.003,665.003,605.003,635.003,635.0040,802
2026-01-133,690.003,690.003,610.003,620.003,620.0042,778
2026-01-123,605.003,690.003,595.003,690.003,690.0048,615
2026-01-093,580.003,700.003,580.003,605.003,605.0036,011
2026-01-083,680.003,680.003,560.003,585.003,585.0082,154
2026-01-073,740.003,740.003,675.003,680.003,680.0045,262
2026-01-063,800.003,845.003,700.003,740.003,740.0062,839
2026-01-053,765.003,795.003,720.003,740.003,740.0066,283
2026-01-023,830.003,835.003,755.003,795.003,795.0030,527
2025-12-303,805.003,805.003,760.003,780.003,780.0026,911
2025-12-293,855.003,855.003,775.003,805.003,805.0037,892
2025-12-263,860.003,880.003,805.003,865.003,760.0051,951
2025-12-243,905.003,905.003,800.003,855.003,750.27128,182
2025-12-233,925.003,930.003,855.003,860.003,755.14107,355
2025-12-223,940.003,970.003,925.003,930.003,823.2317,051
2025-12-194,000.004,000.003,930.003,940.003,832.9615,610
2025-12-183,980.003,980.003,930.003,945.003,837.8314,496
2025-12-174,040.004,040.003,930.003,960.003,852.4231,999
2025-12-163,945.004,010.003,935.003,980.003,871.8838,245
2025-12-153,985.004,000.003,940.003,980.003,871.8828,787
2025-12-123,995.003,995.003,905.003,955.003,847.5620,169
2025-12-113,995.003,995.003,910.003,940.003,832.9616,845
2025-12-103,930.003,945.003,905.003,920.003,813.5115,690
2025-12-093,900.003,935.003,875.003,930.003,823.2323,643
2025-12-084,000.004,000.003,905.003,930.003,823.23215,701
2025-12-053,950.003,950.003,910.003,930.003,823.2317,044
2025-12-043,900.003,940.003,885.003,935.003,828.1014,329
2025-12-033,925.003,925.003,890.003,900.003,794.058,260
2025-12-023,965.003,965.003,840.003,900.003,794.0518,029
2025-12-013,940.003,940.003,865.003,895.003,789.1910,170
2025-11-283,840.003,925.003,840.003,910.003,803.7819,759
2025-11-273,865.003,895.003,830.003,835.003,730.829,773
2025-11-263,825.003,875.003,825.003,850.003,745.4117,616
2025-11-253,960.003,965.003,825.003,825.003,721.0934,377
2025-11-243,785.003,990.003,785.003,990.003,881.6039,361
2025-11-213,925.003,925.003,830.003,860.003,755.1417,576
2025-11-203,905.003,930.003,870.003,925.003,818.3715,920
2025-11-193,880.003,910.003,830.003,855.003,750.2758,523
2025-11-183,950.003,950.003,855.003,870.003,764.8645,820
2025-11-174,020.004,020.003,920.003,950.003,842.6961,913
2025-11-144,050.004,050.003,975.003,995.003,886.4739,274
2025-11-134,055.004,055.003,990.004,025.003,915.6529,417
2025-11-124,060.004,060.003,995.004,055.003,944.8426,759
2025-11-114,055.004,075.003,990.003,995.003,886.4764,022
2025-11-103,945.004,045.003,945.004,035.003,925.3817,189
2025-11-073,995.004,000.003,920.003,945.003,837.8324,949
2025-11-064,025.004,025.003,935.003,995.003,886.4742,293
2025-11-054,145.004,145.003,925.003,965.003,857.2858,637
2025-11-044,030.004,060.003,985.004,000.003,891.3337,463
2025-11-034,060.004,070.004,000.004,005.003,896.2071,032
2025-10-314,180.004,200.004,035.004,055.003,944.8441,519
2025-10-304,185.004,185.004,060.004,085.003,974.0261,648
2025-10-294,210.004,265.004,165.004,185.004,071.3143,716
2025-10-284,165.004,295.004,165.004,205.004,090.7632,960
2025-10-274,265.004,305.004,185.004,205.004,090.7663,646
2025-10-244,370.004,425.004,260.004,260.004,144.2746,128
← NewerPage 4 of 5 · 244 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.