Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 004250.KO stock page

NPC Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-234,350.004,350.004,200.004,210.004,095.6319,295
2025-01-224,330.004,375.004,245.004,290.004,173.4529,716
2025-01-214,335.004,365.004,305.004,325.004,207.5011,475
2025-01-204,300.004,385.004,300.004,345.004,226.9620,333
2025-01-174,285.004,325.004,215.004,315.004,197.7710,249
2025-01-164,285.004,330.004,280.004,285.004,168.5912,250
2025-01-154,280.004,340.004,280.004,280.004,163.73128,230
2025-01-144,170.004,335.004,170.004,315.004,197.7730,428
2025-01-134,280.004,320.004,250.004,250.004,134.5415,590
2025-01-104,365.004,365.004,240.004,305.004,188.0517,793
2025-01-094,445.004,455.004,310.004,330.004,212.3715,762
2025-01-084,395.004,415.004,350.004,395.004,275.6018,266
2025-01-074,390.004,465.004,355.004,420.004,299.9226,596
2025-01-064,340.004,440.004,330.004,400.004,280.4725,134
2025-01-034,260.004,355.004,235.004,340.004,222.1019,456
2025-01-024,295.004,330.004,135.004,255.004,139.4012,077
2024-12-304,200.004,385.004,165.004,295.004,178.327,518
2024-12-274,375.004,375.004,215.004,270.004,154.0019,190
2024-12-264,410.004,430.004,370.004,370.004,149.1318,437
2024-12-244,380.004,435.004,355.004,410.004,187.1112,287
2024-12-234,315.004,430.004,290.004,430.004,206.1016,783
2024-12-204,305.004,375.004,280.004,350.004,130.148,696
2024-12-194,380.004,380.004,305.004,305.004,087.428,506
2024-12-184,365.004,450.004,365.004,380.004,158.6311,570
2024-12-174,500.004,500.004,335.004,365.004,144.3912,399
2024-12-164,465.004,475.004,400.004,415.004,191.869,985
2024-12-134,305.004,475.004,305.004,465.004,239.3314,486
2024-12-124,340.004,380.004,300.004,345.004,125.4020,677
2024-12-114,180.004,340.004,100.004,340.004,120.6526,743
2024-12-103,845.004,200.003,845.004,180.003,968.7446,735
2024-12-094,320.004,380.004,010.004,045.003,840.5666,563
2024-12-064,400.004,450.004,220.004,375.004,153.8883,724
2024-12-054,490.004,490.004,200.004,345.004,125.4027,619
2024-12-044,395.004,550.004,385.004,400.004,177.6219,278
2024-12-034,500.004,600.004,300.004,470.004,244.0822,104
2024-12-024,510.004,545.004,255.004,505.004,277.3123,803
2024-11-294,485.004,525.004,450.004,505.004,277.3120,994
2024-11-284,525.004,550.004,495.004,520.004,291.5519,756
2024-11-274,590.004,630.004,330.004,500.004,272.5620,523
2024-11-264,495.004,560.004,495.004,560.004,329.5314,367
2024-11-254,485.004,575.004,455.004,500.004,272.5615,657
2024-11-224,490.004,490.004,450.004,480.004,253.5715,788
2024-11-214,390.004,450.004,380.004,445.004,220.346,480
2024-11-204,380.004,485.004,345.004,380.004,158.638,684
2024-11-194,380.004,495.004,340.004,380.004,158.6312,740
2024-11-184,310.004,560.004,310.004,380.004,158.6318,674
2024-11-154,405.004,460.004,280.004,350.004,130.1423,747
2024-11-144,450.004,665.004,400.004,400.004,177.6227,382
2024-11-134,720.004,750.004,445.004,515.004,286.8023,711
2024-11-124,770.004,860.004,730.004,730.004,490.94121,515
2024-11-114,965.004,965.004,500.004,710.004,471.9550,221
2024-11-085,050.005,110.004,970.004,970.004,718.8123,659
2024-11-075,100.005,170.005,030.005,100.004,842.24116,067
2024-11-065,030.005,080.005,020.005,050.004,794.7784,884
2024-11-055,050.005,080.004,940.004,945.004,695.0733,638
2024-11-045,100.005,170.005,050.005,100.004,842.24124,631
2024-11-014,995.005,110.004,975.005,040.004,785.2792,296
2024-10-314,950.004,950.004,825.004,880.004,633.3623,494
2024-10-305,010.005,010.004,945.004,960.004,709.3112,179
2024-10-294,985.005,020.004,950.005,010.004,756.7914,681
← NewerPage 8 of 21 · 1,226 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.