NPC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4,980.00 | 5,060.00 | 4,980.00 | 5,020.00 | 4,766.28 | 7,413 |
| 2024-10-25 | 5,160.00 | 5,160.00 | 5,000.00 | 5,030.00 | 4,775.78 | 24,687 |
| 2024-10-24 | 5,010.00 | 5,190.00 | 4,995.00 | 5,170.00 | 4,908.70 | 104,077 |
| 2024-10-23 | 5,050.00 | 5,070.00 | 4,910.00 | 4,950.00 | 4,699.82 | 36,007 |
| 2024-10-22 | 5,180.00 | 5,210.00 | 5,080.00 | 5,100.00 | 4,842.24 | 37,988 |
| 2024-10-21 | 5,200.00 | 5,230.00 | 5,160.00 | 5,210.00 | 4,946.68 | 21,218 |
| 2024-10-18 | 5,180.00 | 5,260.00 | 5,170.00 | 5,240.00 | 4,975.16 | 121,526 |
| 2024-10-17 | 5,160.00 | 5,200.00 | 5,130.00 | 5,160.00 | 4,899.21 | 29,854 |
| 2024-10-16 | 5,160.00 | 5,250.00 | 5,150.00 | 5,220.00 | 4,956.17 | 103,107 |
| 2024-10-15 | 5,190.00 | 5,220.00 | 5,120.00 | 5,140.00 | 4,880.22 | 120,350 |
| 2024-10-14 | 5,200.00 | 5,220.00 | 5,100.00 | 5,140.00 | 4,880.22 | 89,975 |
| 2024-10-11 | 5,170.00 | 5,210.00 | 5,160.00 | 5,180.00 | 4,918.19 | 113,539 |
| 2024-10-10 | 5,200.00 | 5,230.00 | 5,080.00 | 5,140.00 | 4,880.22 | 103,007 |
| 2024-10-08 | 5,140.00 | 5,200.00 | 5,120.00 | 5,180.00 | 4,918.19 | 105,834 |
| 2024-10-07 | 5,090.00 | 5,160.00 | 5,090.00 | 5,160.00 | 4,899.21 | 53,910 |
| 2024-10-04 | 5,100.00 | 5,130.00 | 5,040.00 | 5,090.00 | 4,832.74 | 88,578 |
| 2024-10-02 | 5,030.00 | 5,090.00 | 4,970.00 | 5,070.00 | 4,813.75 | 64,497 |
| 2024-09-30 | 5,050.00 | 5,080.00 | 5,010.00 | 5,030.00 | 4,775.78 | 94,942 |
| 2024-09-27 | 4,970.00 | 5,040.00 | 4,970.00 | 4,985.00 | 4,733.05 | 15,023 |
| 2024-09-26 | 4,985.00 | 5,000.00 | 4,955.00 | 4,990.00 | 4,737.80 | 15,254 |
| 2024-09-25 | 4,995.00 | 5,040.00 | 4,965.00 | 4,965.00 | 4,714.06 | 41,205 |
| 2024-09-24 | 4,930.00 | 5,090.00 | 4,900.00 | 5,000.00 | 4,747.29 | 138,486 |
| 2024-09-23 | 4,515.00 | 4,910.00 | 4,485.00 | 4,855.00 | 4,609.62 | 134,907 |
| 2024-09-20 | 4,545.00 | 4,615.00 | 4,525.00 | 4,525.00 | 4,296.30 | 12,075 |
| 2024-09-19 | 4,475.00 | 4,600.00 | 4,460.00 | 4,545.00 | 4,315.29 | 10,625 |
| 2024-09-13 | 4,400.00 | 4,490.00 | 4,400.00 | 4,475.00 | 4,248.83 | 12,334 |
| 2024-09-12 | 4,340.00 | 4,420.00 | 4,340.00 | 4,420.00 | 4,196.61 | 10,652 |
| 2024-09-11 | 4,605.00 | 4,605.00 | 4,335.00 | 4,335.00 | 4,115.90 | 33,804 |
| 2024-09-10 | 4,645.00 | 4,740.00 | 4,545.00 | 4,545.00 | 4,315.29 | 70,552 |
| 2024-09-09 | 4,660.00 | 4,685.00 | 4,510.00 | 4,645.00 | 4,410.23 | 72,688 |
| 2024-09-06 | 4,820.00 | 4,820.00 | 4,560.00 | 4,700.00 | 4,462.45 | 80,597 |
| 2024-09-05 | 4,800.00 | 4,905.00 | 4,745.00 | 4,765.00 | 4,524.17 | 100,178 |
| 2024-09-04 | 4,800.00 | 4,865.00 | 4,735.00 | 4,750.00 | 4,509.93 | 90,601 |
| 2024-09-03 | 4,870.00 | 4,905.00 | 4,855.00 | 4,885.00 | 4,638.10 | 66,235 |
| 2024-09-02 | 4,865.00 | 4,890.00 | 4,820.00 | 4,870.00 | 4,623.86 | 62,183 |
| 2024-08-30 | 4,750.00 | 4,870.00 | 4,750.00 | 4,860.00 | 4,614.37 | 97,779 |
| 2024-08-29 | 4,725.00 | 4,750.00 | 4,685.00 | 4,730.00 | 4,490.94 | 74,878 |
| 2024-08-28 | 4,740.00 | 4,780.00 | 4,630.00 | 4,725.00 | 4,486.19 | 62,268 |
| 2024-08-27 | 4,780.00 | 4,790.00 | 4,720.00 | 4,730.00 | 4,490.94 | 54,080 |
| 2024-08-26 | 4,765.00 | 4,835.00 | 4,765.00 | 4,780.00 | 4,538.41 | 54,297 |
| 2024-08-23 | 4,745.00 | 4,825.00 | 4,735.00 | 4,805.00 | 4,562.15 | 94,796 |
| 2024-08-22 | 4,825.00 | 4,850.00 | 4,730.00 | 4,735.00 | 4,495.69 | 65,583 |
| 2024-08-21 | 4,745.00 | 4,875.00 | 4,720.00 | 4,855.00 | 4,609.62 | 148,181 |
| 2024-08-20 | 4,630.00 | 4,745.00 | 4,590.00 | 4,735.00 | 4,495.69 | 110,860 |
| 2024-08-19 | 4,540.00 | 4,625.00 | 4,520.00 | 4,585.00 | 4,353.27 | 112,722 |
| 2024-08-16 | 4,530.00 | 4,580.00 | 4,450.00 | 4,490.00 | 4,263.07 | 169,977 |
| 2024-08-14 | 4,370.00 | 4,505.00 | 4,320.00 | 4,505.00 | 4,277.31 | 133,147 |
| 2024-08-13 | 4,295.00 | 4,325.00 | 4,240.00 | 4,285.00 | 4,068.43 | 91,703 |
| 2024-08-12 | 4,155.00 | 4,295.00 | 4,155.00 | 4,255.00 | 4,039.95 | 57,758 |
| 2024-08-09 | 4,165.00 | 4,205.00 | 4,165.00 | 4,180.00 | 3,968.74 | 26,681 |
| 2024-08-08 | 4,145.00 | 4,210.00 | 4,070.00 | 4,165.00 | 3,954.49 | 84,895 |
| 2024-08-07 | 3,890.00 | 4,180.00 | 3,885.00 | 4,150.00 | 3,940.25 | 164,735 |
| 2024-08-06 | 3,510.00 | 3,885.00 | 3,510.00 | 3,885.00 | 3,688.65 | 123,041 |
| 2024-08-05 | 4,115.00 | 4,145.00 | 3,530.00 | 3,615.00 | 3,432.29 | 275,814 |
| 2024-08-02 | 4,255.00 | 4,255.00 | 4,105.00 | 4,115.00 | 3,907.02 | 72,961 |
| 2024-08-01 | 4,220.00 | 4,285.00 | 4,200.00 | 4,265.00 | 4,049.44 | 29,048 |
| 2024-07-31 | 4,150.00 | 4,215.00 | 4,135.00 | 4,205.00 | 3,992.47 | 32,807 |
| 2024-07-30 | 4,200.00 | 4,235.00 | 4,125.00 | 4,175.00 | 3,963.99 | 48,323 |
| 2024-07-29 | 4,205.00 | 4,240.00 | 4,180.00 | 4,210.00 | 3,997.22 | 29,864 |
| 2024-07-26 | 4,210.00 | 4,260.00 | 4,140.00 | 4,205.00 | 3,992.47 | 49,178 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 105.0000 KRW |
| 2024-12-27 | 105.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.