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
2025-07-234,445.004,540.004,395.004,470.004,348.5613,874
2025-07-224,560.004,565.004,360.004,420.004,299.9245,458
2025-07-214,590.004,625.004,550.004,560.004,436.1217,152
2025-07-184,520.004,590.004,505.004,570.004,445.8521,708
2025-07-174,580.004,580.004,500.004,520.004,397.219,225
2025-07-164,575.004,575.004,515.004,530.004,406.9316,104
2025-07-154,580.004,590.004,520.004,575.004,450.7120,403
2025-07-144,580.004,590.004,550.004,590.004,465.3029,229
2025-07-114,540.004,600.004,540.004,575.004,450.7121,098
2025-07-104,530.004,570.004,505.004,570.004,445.8532,956
2025-07-094,490.004,540.004,465.004,530.004,406.9321,975
2025-07-084,410.004,500.004,410.004,490.004,368.0223,967
2025-07-074,505.004,505.004,420.004,450.004,329.1122,629
2025-07-044,500.004,510.004,415.004,475.004,353.4315,445
2025-07-034,505.004,505.004,445.004,500.004,377.7519,828
2025-07-024,415.004,510.004,320.004,500.004,377.7536,995
2025-07-014,445.004,495.004,385.004,415.004,295.0643,871
2025-06-304,380.004,480.004,380.004,445.004,324.2412,066
2025-06-274,480.004,555.004,160.004,370.004,251.2834,246
2025-06-264,560.004,605.004,480.004,480.004,358.2916,317
2025-06-254,500.004,580.004,500.004,560.004,436.1227,143
2025-06-244,390.004,530.004,390.004,520.004,397.2137,766
2025-06-234,525.004,525.004,375.004,375.004,256.1442,398
2025-06-204,560.004,580.004,500.004,525.004,402.0719,763
2025-06-194,525.004,595.004,520.004,560.004,436.1233,541
2025-06-184,500.004,590.004,420.004,525.004,402.0721,521
2025-06-174,605.004,605.004,485.004,500.004,377.7531,014
2025-06-164,570.004,650.004,555.004,575.004,450.7125,783
2025-06-134,545.004,700.004,535.004,570.004,445.8551,701
2025-06-124,590.004,600.004,530.004,540.004,416.6631,480
2025-06-114,495.004,585.004,475.004,535.004,411.8048,621
2025-06-104,455.004,540.004,450.004,495.004,372.8827,082
2025-06-094,430.004,530.004,430.004,495.004,372.8832,740
2025-06-054,445.004,490.004,400.004,430.004,309.6523,192
2025-06-044,530.004,530.004,435.004,465.004,343.7028,184
2025-06-024,540.004,545.004,390.004,465.004,343.70140,554
2025-05-304,460.004,545.004,420.004,460.004,338.8457,196
2025-05-294,350.004,460.004,300.004,460.004,338.8449,035
2025-05-284,335.004,355.004,280.004,330.004,212.3721,196
2025-05-274,325.004,370.004,265.004,330.004,212.3725,765
2025-05-264,245.004,360.004,235.004,325.004,207.5047,323
2025-05-234,175.004,340.004,165.004,245.004,129.6821,293
2025-05-224,235.004,240.004,185.004,200.004,085.906,094
2025-05-214,240.004,260.004,205.004,235.004,119.958,483
2025-05-204,170.004,280.004,150.004,235.004,119.9513,589
2025-05-194,265.004,277.004,175.004,195.004,081.0316,419
2025-05-164,260.004,305.004,235.004,265.004,149.1322,687
2025-05-154,245.004,540.004,200.004,260.004,144.27141,861
2025-05-144,185.004,245.004,150.004,245.004,129.6826,737
2025-05-134,125.004,180.004,120.004,180.004,066.4418,139
2025-05-124,145.004,160.004,115.004,145.004,032.3922,164
2025-05-094,165.004,170.004,090.004,125.004,012.9420,671
2025-05-084,175.004,175.004,125.004,165.004,051.8520,575
2025-05-074,160.004,180.004,100.004,140.004,027.5316,228
2025-05-024,110.004,160.004,095.004,160.004,046.9934,583
2025-04-304,105.004,200.004,060.004,105.003,993.4819,672
2025-04-294,150.004,200.004,085.004,145.004,032.3933,938
2025-04-284,175.004,180.004,100.004,150.004,037.2629,140
2025-04-254,200.004,200.004,150.004,175.004,061.5813,740
2025-04-244,150.004,195.004,105.004,165.004,051.8521,299
← NewerPage 6 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.