National Plastic Co Ltd Preferred historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,020.00 | 5,080.00 | 4,970.00 | 5,000.00 | 4,286.91 | 43,458 |
| 2022-08-11 | 5,060.00 | 5,180.00 | 4,965.00 | 5,020.00 | 4,304.06 | 179,258 |
| 2022-08-10 | 4,930.00 | 5,610.00 | 4,895.00 | 5,000.00 | 4,286.91 | 1,204,263 |
| 2022-08-09 | 4,970.00 | 4,970.00 | 4,905.00 | 4,930.00 | 4,226.89 | 39,077 |
| 2022-08-08 | 4,900.00 | 5,060.00 | 4,900.00 | 4,995.00 | 4,282.62 | 51,370 |
| 2022-08-05 | 5,000.00 | 5,050.00 | 4,915.00 | 4,960.00 | 4,252.62 | 92,299 |
| 2022-08-04 | 5,470.00 | 5,630.00 | 4,980.00 | 5,000.00 | 4,286.91 | 605,735 |
| 2022-08-03 | 4,850.00 | 5,020.00 | 4,845.00 | 4,975.00 | 4,265.48 | 114,552 |
| 2022-08-02 | 4,920.00 | 4,985.00 | 4,800.00 | 4,835.00 | 4,145.44 | 66,831 |
| 2022-08-01 | 5,000.00 | 5,190.00 | 4,920.00 | 4,920.00 | 4,218.32 | 57,134 |
| 2022-07-29 | 5,080.00 | 5,150.00 | 4,960.00 | 4,960.00 | 4,252.62 | 154,140 |
| 2022-07-28 | 5,550.00 | 5,570.00 | 5,000.00 | 5,000.00 | 4,286.91 | 626,846 |
| 2022-07-27 | 5,550.00 | 6,070.00 | 5,400.00 | 5,840.00 | 5,007.11 | 910,790 |
| 2022-07-26 | 5,450.00 | 5,730.00 | 5,300.00 | 5,550.00 | 4,758.47 | 497,365 |
| 2022-07-25 | 5,340.00 | 5,740.00 | 5,240.00 | 5,450.00 | 4,672.73 | 408,442 |
| 2022-07-22 | 5,320.00 | 5,430.00 | 5,200.00 | 5,300.00 | 4,544.13 | 130,509 |
| 2022-07-21 | 5,240.00 | 5,300.00 | 5,120.00 | 5,290.00 | 4,535.55 | 95,638 |
| 2022-07-20 | 5,160.00 | 5,450.00 | 5,120.00 | 5,170.00 | 4,432.67 | 359,957 |
| 2022-07-19 | 4,825.00 | 5,230.00 | 4,715.00 | 5,230.00 | 4,484.11 | 312,782 |
| 2022-07-18 | 4,630.00 | 4,800.00 | 4,585.00 | 4,800.00 | 4,115.43 | 57,984 |
| 2022-07-15 | 4,620.00 | 4,675.00 | 4,520.00 | 4,585.00 | 3,931.10 | 54,116 |
| 2022-07-14 | 4,550.00 | 4,800.00 | 4,550.00 | 4,575.00 | 3,922.52 | 104,373 |
| 2022-07-13 | 4,665.00 | 4,715.00 | 4,475.00 | 4,620.00 | 3,961.11 | 85,879 |
| 2022-07-12 | 5,060.00 | 5,070.00 | 4,670.00 | 4,715.00 | 4,042.56 | 257,077 |
| 2022-07-11 | 4,730.00 | 5,000.00 | 4,650.00 | 4,700.00 | 4,029.70 | 220,289 |
| 2022-07-08 | 5,090.00 | 5,530.00 | 4,690.00 | 4,725.00 | 4,051.13 | 1,731,404 |
| 2022-07-07 | 4,405.00 | 4,650.00 | 4,320.00 | 4,435.00 | 3,802.49 | 154,058 |
| 2022-07-06 | 4,390.00 | 4,940.00 | 4,210.00 | 4,405.00 | 3,776.77 | 557,703 |
| 2022-07-05 | 4,270.00 | 4,440.00 | 4,225.00 | 4,430.00 | 3,798.20 | 46,713 |
| 2022-07-04 | 4,395.00 | 4,950.00 | 4,100.00 | 4,245.00 | 3,639.59 | 469,505 |
| 2022-07-01 | 4,650.00 | 4,690.00 | 4,240.00 | 4,350.00 | 3,729.61 | 98,693 |
| 2022-06-30 | 4,850.00 | 4,850.00 | 4,600.00 | 4,605.00 | 3,948.24 | 56,613 |
| 2022-06-29 | 4,790.00 | 5,100.00 | 4,730.00 | 4,850.00 | 4,158.30 | 82,026 |
| 2022-06-28 | 4,720.00 | 4,920.00 | 4,715.00 | 4,870.00 | 4,175.45 | 52,793 |
| 2022-06-27 | 4,760.00 | 5,080.00 | 4,715.00 | 4,830.00 | 4,141.16 | 228,743 |
| 2022-06-24 | 4,690.00 | 4,715.00 | 4,450.00 | 4,655.00 | 3,991.11 | 133,860 |
| 2022-06-23 | 5,600.00 | 5,650.00 | 4,500.00 | 4,555.00 | 3,905.38 | 504,155 |
| 2022-06-22 | 5,760.00 | 5,850.00 | 5,520.00 | 5,520.00 | 4,732.75 | 184,650 |
| 2022-06-21 | 5,830.00 | 5,870.00 | 5,660.00 | 5,720.00 | 4,904.23 | 102,220 |
| 2022-06-20 | 5,980.00 | 6,030.00 | 5,700.00 | 5,770.00 | 4,947.10 | 170,354 |
| 2022-06-17 | 5,770.00 | 6,030.00 | 5,650.00 | 5,880.00 | 5,041.41 | 192,743 |
| 2022-06-16 | 6,250.00 | 6,350.00 | 5,900.00 | 5,920.00 | 5,075.70 | 391,893 |
| 2022-06-15 | 6,180.00 | 6,390.00 | 5,950.00 | 6,110.00 | 5,238.61 | 591,762 |
| 2022-06-14 | 5,840.00 | 6,350.00 | 5,720.00 | 6,300.00 | 5,401.51 | 937,387 |
| 2022-06-13 | 5,830.00 | 6,210.00 | 5,700.00 | 5,740.00 | 4,921.37 | 819,000 |
| 2022-06-10 | 5,600.00 | 6,450.00 | 5,580.00 | 5,740.00 | 4,921.37 | 1,696,749 |
| 2022-06-09 | 5,650.00 | 5,780.00 | 5,540.00 | 5,660.00 | 4,852.78 | 87,020 |
| 2022-06-08 | 5,850.00 | 6,130.00 | 5,700.00 | 5,700.00 | 4,887.08 | 376,635 |
| 2022-06-07 | 5,820.00 | 5,820.00 | 5,600.00 | 5,690.00 | 4,878.50 | 62,544 |
| 2022-06-03 | 5,940.00 | 5,950.00 | 5,770.00 | 5,790.00 | 4,964.24 | 90,059 |
| 2022-06-02 | 5,750.00 | 5,920.00 | 5,710.00 | 5,810.00 | 4,981.39 | 107,860 |
| 2022-05-31 | 5,700.00 | 6,150.00 | 5,690.00 | 5,790.00 | 4,964.24 | 583,500 |
| 2022-05-30 | 5,760.00 | 5,790.00 | 5,640.00 | 5,670.00 | 4,861.36 | 72,158 |
| 2022-05-27 | 5,670.00 | 5,720.00 | 5,580.00 | 5,710.00 | 4,895.65 | 92,400 |
| 2022-05-26 | 5,630.00 | 5,900.00 | 5,550.00 | 5,550.00 | 4,758.47 | 275,763 |
| 2022-05-25 | 5,730.00 | 5,780.00 | 5,540.00 | 5,570.00 | 4,775.62 | 95,634 |
| 2022-05-24 | 5,850.00 | 5,900.00 | 5,610.00 | 5,750.00 | 4,929.95 | 161,636 |
| 2022-05-23 | 6,000.00 | 6,000.00 | 5,850.00 | 5,890.00 | 5,049.98 | 118,359 |
| 2022-05-20 | 5,830.00 | 6,120.00 | 5,810.00 | 6,090.00 | 5,221.46 | 255,889 |
| 2022-05-19 | 5,750.00 | 5,920.00 | 5,720.00 | 5,830.00 | 4,998.54 | 165,314 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 110.0000 KRW |
| 2024-12-27 | 110.0000 KRW |
| 2023-12-27 | 105.0000 KRW |
| 2022-12-28 | 105.0000 KRW |
| 2021-12-29 | 105.0000 KRW |
| 2020-12-29 | 105.0000 KRW |
| 2019-12-27 | 105.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.