NPC Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	6,820.00	7,040.00	6,620.00	7,010.00	6,364.90	965,914
2021-11-23	6,810.00	7,070.00	6,750.00	6,800.00	6,174.22	916,544
2021-11-22	7,520.00	7,540.00	6,810.00	6,920.00	6,283.18	2,519,846
2021-11-19	7,300.00	7,850.00	7,230.00	7,800.00	7,082.20	5,272,127
2021-11-18	7,640.00	7,650.00	7,200.00	7,390.00	6,709.93	3,041,668
2021-11-17	7,610.00	7,710.00	7,510.00	7,610.00	6,909.68	4,823,857
2021-11-16	6,600.00	8,090.00	6,570.00	7,560.00	6,864.28	35,758,207
2021-11-15	6,550.00	6,840.00	6,320.00	6,530.00	5,929.07	2,335,595
2021-11-12	6,490.00	6,510.00	6,200.00	6,380.00	5,792.87	1,912,253
2021-11-11	5,620.00	6,940.00	5,620.00	6,240.00	5,665.76	15,187,440
2021-11-10	5,800.00	5,850.00	5,530.00	5,530.00	5,021.10	256,989
2021-11-09	5,890.00	5,960.00	5,730.00	5,840.00	5,302.57	165,954
2021-11-08	5,910.00	6,010.00	5,730.00	5,920.00	5,375.21	166,482
2021-11-05	6,000.00	6,050.00	5,860.00	5,910.00	5,366.13	378,777
2021-11-04	6,110.00	6,200.00	5,970.00	6,050.00	5,493.24	181,459
2021-11-03	6,240.00	6,280.00	6,060.00	6,080.00	5,520.48	174,217
2021-11-02	6,200.00	6,300.00	6,160.00	6,210.00	5,638.52	161,879
2021-11-01	6,350.00	6,390.00	6,140.00	6,230.00	5,656.68	206,019
2021-10-29	6,360.00	6,490.00	6,360.00	6,360.00	5,774.71	148,964
2021-10-28	6,520.00	6,610.00	6,300.00	6,360.00	5,774.71	338,070
2021-10-27	6,750.00	6,750.00	6,510.00	6,520.00	5,919.99	195,998
2021-10-26	6,740.00	6,810.00	6,600.00	6,660.00	6,047.11	218,152

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.