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
2025-04-234,145.004,200.004,100.004,150.004,037.2625,291
2025-04-224,000.004,380.004,000.004,145.004,032.39223,674
2025-04-213,995.004,040.003,950.004,025.003,915.6520,233
2025-04-183,990.004,005.003,945.003,995.003,886.4720,390
2025-04-173,990.004,010.003,980.003,990.003,881.605,582
2025-04-163,950.004,000.003,930.003,990.003,881.6040,394
2025-04-153,960.004,035.003,900.003,950.003,842.6944,244
2025-04-144,010.004,045.003,915.003,960.003,852.4242,423
2025-04-113,940.004,000.003,875.004,000.003,891.3318,761
2025-04-103,855.003,990.003,855.003,920.003,813.5114,346
2025-04-093,775.003,920.003,750.003,835.003,730.8244,902
2025-04-083,845.003,875.003,785.003,800.003,696.7724,014
2025-04-073,815.003,935.003,800.003,800.003,696.7722,834
2025-04-043,840.003,940.003,835.003,940.003,832.9634,839
2025-04-033,840.003,910.003,775.003,900.003,794.0510,412
2025-04-023,840.003,940.003,825.003,870.003,764.8615,553
2025-04-013,850.003,860.003,800.003,840.003,735.684,001
2025-03-313,885.003,885.003,775.003,790.003,687.0422,802
2025-03-283,905.003,915.003,830.003,885.003,779.4614,788
2025-03-273,920.003,985.003,900.003,900.003,794.056,096
2025-03-263,915.003,935.003,895.003,895.003,789.193,980
2025-03-253,920.004,015.003,900.003,900.003,794.0516,744
2025-03-243,890.003,970.003,880.003,940.003,832.9619,858
2025-03-213,965.003,970.003,920.003,925.003,818.3735,220
2025-03-203,990.004,005.003,950.003,965.003,857.2818,216
2025-03-193,955.004,010.003,955.003,985.003,876.7414,633
2025-03-183,955.004,035.003,955.003,985.003,876.7413,073
2025-03-174,005.004,020.003,975.003,980.003,871.889,003
2025-03-143,975.004,035.003,970.004,005.003,896.208,939
2025-03-134,000.004,030.003,975.003,975.003,867.0120,029
2025-03-124,005.004,030.003,980.004,020.003,910.7948,770
2025-03-114,000.004,050.003,985.004,030.003,920.524,243
2025-03-104,020.004,075.003,985.004,050.003,939.9720,177
2025-03-074,030.004,065.003,990.004,040.003,930.2510,207
2025-03-064,035.004,075.004,010.004,030.003,920.5213,996
2025-03-053,955.004,045.003,955.004,035.003,925.388,848
2025-03-043,995.004,050.003,970.003,970.003,862.1528,948
2025-02-284,085.004,155.004,025.004,025.003,915.6533,955
2025-02-274,170.004,205.004,070.004,115.004,003.2122,147
2025-02-264,190.004,200.004,160.004,200.004,085.9012,749
2025-02-254,165.004,295.004,165.004,190.004,076.1724,633
2025-02-244,250.004,250.004,145.004,220.004,105.3612,104
2025-02-214,205.004,275.004,145.004,180.004,066.4422,753
2025-02-204,160.004,205.004,100.004,190.004,076.171,222,318
2025-02-194,065.004,180.004,035.004,170.004,056.7130,871
2025-02-184,045.004,080.004,010.004,065.003,954.5720,177
2025-02-174,040.004,155.004,040.004,045.003,935.1115,445
2025-02-144,085.004,090.004,035.004,040.003,930.2512,630
2025-02-134,065.004,070.004,030.004,050.003,939.9712,180
2025-02-124,050.004,070.004,030.004,035.003,925.3824,453
2025-02-114,010.004,075.004,010.004,060.003,949.707,251
2025-02-104,035.004,035.003,950.004,015.003,905.9313,096
2025-02-074,030.004,040.003,985.004,015.003,905.9315,556
2025-02-064,060.004,070.004,005.004,030.003,920.5220,468
2025-02-054,050.004,090.004,005.004,030.003,920.5238,181
2025-02-044,005.004,110.004,005.004,040.003,930.2533,041
2025-02-034,170.004,200.004,015.004,035.003,925.3833,880
2025-01-314,245.004,295.004,210.004,215.004,100.4918,679
2025-01-244,465.004,465.004,220.004,280.004,163.7332,785
2025-01-234,350.004,350.004,200.004,210.004,095.6319,295
← NewerPage 7 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.