Skip to main content
NPC Co., Ltd. (KRX:004250)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,610.00
-75.00 (-2.04%)
At close: Mar 9, 2026

NPC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,685.003,685.003,535.003,610.003,610.00-2.04%53,628
Mar 6, 20263,675.003,745.003,605.003,685.003,685.00-0.54%57,363
Mar 5, 20263,645.003,770.003,645.003,705.003,705.003.78%69,739
Mar 4, 20263,820.003,820.003,540.003,570.003,570.00-7.39%124,826
Mar 3, 20263,920.003,955.003,855.003,855.003,855.00-3.62%77,607
Feb 27, 20264,005.004,020.003,960.004,000.004,000.00-0.25%72,560
Feb 26, 20264,060.004,095.004,010.004,010.004,010.00-1.47%44,018
Feb 25, 20264,000.004,080.004,000.004,070.004,070.001.75%84,995
Feb 24, 20263,975.004,030.003,930.004,000.004,000.000.63%40,661
Feb 23, 20264,000.004,010.003,960.003,975.003,975.00-52,503
Feb 20, 20263,985.003,985.003,930.003,975.003,975.000.76%68,268
Feb 19, 20263,910.003,975.003,895.003,945.003,945.000.90%66,420
Feb 13, 20263,920.003,920.003,890.003,910.003,910.000.13%26,020
Feb 12, 20263,860.003,915.003,860.003,905.003,905.001.17%64,611
Feb 11, 20263,870.003,905.003,835.003,860.003,860.00-0.90%43,525
Feb 10, 20263,840.003,895.003,840.003,895.003,895.001.43%28,039
Feb 9, 20263,800.003,870.003,800.003,840.003,840.001.32%10,712
Feb 6, 20263,835.003,865.003,735.003,790.003,790.00-2.19%36,285
Feb 5, 20263,865.003,885.003,830.003,875.003,875.000.26%35,822
Feb 4, 20263,725.003,880.003,725.003,865.003,865.002.79%56,536
Feb 3, 20263,730.003,810.003,730.003,760.003,760.000.94%36,599
Feb 2, 20263,805.003,830.003,710.003,725.003,725.00-2.10%62,346
Jan 30, 20263,855.003,880.003,785.003,805.003,805.00-1.68%101,401
Jan 29, 20263,900.003,900.003,770.003,870.003,870.00-81,587
Jan 28, 20263,895.003,895.003,825.003,870.003,870.00-0.26%59,592
Jan 27, 20263,835.003,890.003,800.003,880.003,880.001.17%79,222
Jan 26, 20263,695.004,110.003,695.003,835.003,835.003.79%364,056
Jan 23, 20263,670.003,710.003,650.003,695.003,695.001.79%33,241
Jan 22, 20263,580.003,650.003,575.003,630.003,630.001.11%44,271
Jan 21, 20263,605.003,610.003,520.003,590.003,590.00-1.64%61,566
Jan 20, 20263,585.003,650.003,570.003,650.003,650.001.81%78,177
Jan 19, 20263,630.003,630.003,550.003,585.003,585.00-1.24%83,222
Jan 16, 20263,700.003,710.003,610.003,630.003,630.00-0.27%39,973
Jan 15, 20263,680.003,680.003,605.003,640.003,640.000.14%31,291
Jan 14, 20263,620.003,665.003,605.003,635.003,635.000.41%40,802
Jan 13, 20263,690.003,690.003,610.003,620.003,620.00-1.90%42,778
Jan 12, 20263,605.003,690.003,595.003,690.003,690.002.36%47,089
Jan 9, 20263,580.003,700.003,580.003,605.003,605.000.56%35,989
Jan 8, 20263,680.003,680.003,560.003,585.003,585.00-2.58%82,154
Jan 7, 20263,740.003,740.003,675.003,680.003,680.00-1.60%44,456
Jan 6, 20263,800.003,845.003,700.003,740.003,740.00-62,839
Jan 5, 20263,765.003,795.003,720.003,740.003,740.00-1.45%66,283
Jan 2, 20263,830.003,835.003,755.003,795.003,795.000.40%30,527
Dec 30, 20253,805.003,805.003,760.003,780.003,780.00-0.66%26,910
Dec 29, 20253,855.003,855.003,775.003,805.003,805.00-1.55%37,892
Dec 26, 20253,860.003,880.003,805.003,865.003,760.000.26%51,951
Dec 24, 20253,905.003,905.003,800.003,855.003,750.27-0.13%128,182
Dec 23, 20253,925.003,930.003,855.003,860.003,755.14-1.78%107,355
Dec 22, 20253,940.003,970.003,925.003,930.003,823.23-0.25%17,051
Dec 19, 20254,000.004,000.003,930.003,940.003,832.96-0.13%15,610
Dec 18, 20253,980.003,980.003,930.003,945.003,837.83-0.38%14,496
Dec 17, 20254,040.004,040.003,930.003,960.003,852.42-0.50%31,999
Dec 16, 20253,945.004,010.003,935.003,980.003,871.88-38,245
Dec 15, 20253,985.004,000.003,940.003,980.003,871.880.63%28,787
Dec 12, 20253,995.003,995.003,905.003,955.003,847.550.38%20,169
Dec 11, 20253,995.003,995.003,910.003,940.003,832.960.51%16,845
Dec 10, 20253,930.003,945.003,905.003,920.003,813.51-0.25%15,690
Dec 9, 20253,900.003,935.003,875.003,930.003,823.23-23,643
Dec 8, 20254,000.004,000.003,905.003,930.003,823.23-215,701
Dec 5, 20253,950.003,950.003,910.003,930.003,823.23-0.13%17,044
Dec 4, 20253,900.003,940.003,885.003,935.003,828.100.90%14,329
Dec 3, 20253,925.003,925.003,890.003,900.003,794.05-8,260
Dec 2, 20253,965.003,965.003,840.003,900.003,794.050.13%18,029
Dec 1, 20253,940.003,940.003,865.003,895.003,789.18-0.38%10,170
Nov 28, 20253,840.003,925.003,840.003,910.003,803.781.96%19,759
Nov 27, 20253,865.003,895.003,830.003,835.003,730.82-0.39%9,773
Nov 26, 20253,825.003,875.003,825.003,850.003,745.410.65%17,616
Nov 25, 20253,960.003,965.003,825.003,825.003,721.09-4.14%34,377
Nov 24, 20253,785.003,990.003,785.003,990.003,881.603.37%39,361
Nov 21, 20253,925.003,925.003,830.003,860.003,755.14-1.66%17,576
Nov 20, 20253,905.003,930.003,870.003,925.003,818.371.82%15,920
Nov 19, 20253,880.003,910.003,830.003,855.003,750.27-0.39%58,523
Nov 18, 20253,950.003,950.003,855.003,870.003,764.86-2.03%45,820
Nov 17, 20254,020.004,020.003,920.003,950.003,842.69-1.13%61,913
Nov 14, 20254,050.004,050.003,975.003,995.003,886.47-0.75%39,274
Nov 13, 20254,055.004,055.003,990.004,025.003,915.65-0.74%29,417
Nov 12, 20254,060.004,060.003,995.004,055.003,944.841.50%26,759
Nov 11, 20254,055.004,075.003,990.003,995.003,886.47-0.99%64,022
Nov 10, 20253,945.004,045.003,945.004,035.003,925.382.28%17,189
Nov 7, 20253,995.004,000.003,920.003,945.003,837.83-1.25%24,949
Nov 6, 20254,025.004,025.003,935.003,995.003,886.470.76%42,293
Nov 5, 20254,145.004,145.003,925.003,965.003,857.28-0.88%58,637
Nov 4, 20254,030.004,060.003,985.004,000.003,891.33-0.12%37,463
Nov 3, 20254,060.004,070.004,000.004,005.003,896.20-1.23%71,032
Oct 31, 20254,180.004,200.004,035.004,055.003,944.84-0.73%41,519
Oct 30, 20254,185.004,185.004,060.004,085.003,974.02-2.39%61,648
Oct 29, 20254,210.004,265.004,165.004,185.004,071.31-0.48%43,716
Oct 28, 20254,165.004,295.004,165.004,205.004,090.76-32,960
Oct 27, 20254,265.004,305.004,185.004,205.004,090.76-1.29%63,646
Oct 24, 20254,370.004,425.004,260.004,260.004,144.27-2.52%46,128
Oct 23, 20254,305.004,435.004,255.004,370.004,251.281.27%108,320
Oct 22, 20254,155.004,350.004,155.004,315.004,197.773.85%128,194
Oct 21, 20254,090.004,300.004,090.004,155.004,042.121.59%93,749
Oct 20, 20254,120.004,120.004,060.004,090.003,978.89-0.73%33,368
Oct 17, 20254,115.004,185.004,060.004,120.004,008.070.12%31,785
Oct 16, 20254,080.004,145.004,030.004,115.004,003.211.11%30,555
Oct 15, 20254,050.004,100.004,030.004,070.003,959.430.99%19,954
Oct 14, 20254,020.004,050.003,995.004,030.003,920.520.25%26,490
Oct 13, 20253,985.004,045.003,955.004,020.003,910.79-36,310
Oct 10, 20254,115.004,125.004,005.004,020.003,910.79-2.31%45,678