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
2025-10-234,305.004,435.004,255.004,370.004,251.28108,320
2025-10-224,155.004,350.004,155.004,315.004,197.77128,194
2025-10-214,090.004,300.004,090.004,155.004,042.1293,749
2025-10-204,120.004,120.004,060.004,090.003,978.8933,368
2025-10-174,115.004,185.004,060.004,120.004,008.0731,785
2025-10-164,080.004,145.004,030.004,115.004,003.2130,555
2025-10-154,050.004,100.004,030.004,070.003,959.4319,954
2025-10-144,020.004,050.003,995.004,030.003,920.5226,490
2025-10-133,985.004,045.003,955.004,020.003,910.7936,310
2025-10-104,115.004,125.004,005.004,020.003,910.7945,678
2025-10-024,125.004,145.004,100.004,115.004,003.2123,850
2025-10-014,115.004,120.004,085.004,115.004,003.2127,527
2025-09-304,090.004,120.004,070.004,115.004,003.2127,524
2025-09-294,075.004,125.004,045.004,085.003,974.0227,252
2025-09-264,095.004,115.004,040.004,075.003,964.3025,839
2025-09-254,090.004,115.004,045.004,095.003,983.7528,635
2025-09-244,120.004,155.004,060.004,090.003,978.8966,010
2025-09-234,100.004,160.004,100.004,145.004,032.3922,988
2025-09-224,145.004,160.004,120.004,140.004,027.5318,208
2025-09-194,205.004,225.004,145.004,145.004,032.3917,645
2025-09-184,160.004,220.004,150.004,205.004,090.7626,109
2025-09-174,140.004,200.004,120.004,160.004,046.999,533
2025-09-164,175.004,180.004,135.004,140.004,027.5337,601
2025-09-154,225.004,225.004,140.004,145.004,032.3928,747
2025-09-124,185.004,225.004,100.004,150.004,037.2638,146
2025-09-114,230.004,230.004,135.004,160.004,046.9918,534
2025-09-104,170.004,200.004,120.004,180.004,066.4435,550
2025-09-094,180.004,180.004,130.004,145.004,032.3922,329
2025-09-084,125.004,190.004,100.004,180.004,066.4431,824
2025-09-054,150.004,150.004,085.004,115.004,003.219,701
2025-09-044,080.004,150.004,055.004,100.003,988.6241,139
2025-09-034,010.004,090.003,995.004,040.003,930.2522,705
2025-09-024,075.004,085.004,010.004,025.003,915.6518,465
2025-09-014,050.004,070.003,995.004,035.003,925.3823,447
2025-08-294,185.004,185.004,040.004,070.003,959.4339,238
2025-08-284,185.004,245.004,160.004,165.004,051.8529,017
2025-08-274,250.004,250.004,195.004,225.004,110.2210,180
2025-08-264,235.004,285.004,210.004,250.004,134.5410,790
2025-08-254,210.004,240.004,190.004,210.004,095.6324,460
2025-08-224,255.004,270.004,200.004,210.004,095.6313,541
2025-08-214,215.004,280.004,215.004,230.004,115.088,067
2025-08-204,180.004,220.004,050.004,215.004,100.4954,621
2025-08-194,270.004,270.004,170.004,200.004,085.9022,688
2025-08-184,285.004,305.004,275.004,275.004,158.8610,866
2025-08-144,385.004,385.004,300.004,305.004,188.0516,653
2025-08-134,395.004,400.004,330.004,345.004,226.9616,649
2025-08-124,325.004,372.004,315.004,355.004,236.6922,443
2025-08-114,325.004,400.004,300.004,325.004,207.5014,366
2025-08-084,315.004,385.004,310.004,325.004,207.5035,925
2025-08-074,400.004,400.004,305.004,315.004,197.7712,419
2025-08-064,325.004,405.004,285.004,330.004,212.3718,352
2025-08-054,360.004,360.004,290.004,325.004,207.5018,422
2025-08-044,350.004,350.004,240.004,280.004,163.7313,128
2025-08-014,365.004,375.004,265.004,275.004,158.8623,159
2025-07-314,495.004,495.004,395.004,400.004,280.4725,246
2025-07-304,435.004,465.004,370.004,450.004,329.1116,979
2025-07-294,470.004,470.004,375.004,435.004,314.5116,270
2025-07-284,540.004,570.004,440.004,450.004,329.1133,810
2025-07-254,630.004,630.004,535.004,535.004,411.8015,968
2025-07-244,505.004,670.004,505.004,565.004,440.9886,021
← NewerPage 5 of 21 · 1,225 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.