Skip to main content
NPC Co., Ltd. (KRX:004250)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,930.00
-5.00 (-0.13%)
At close: Dec 5, 2025

NPC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,950.003,950.003,910.003,930.003,930.00-0.13%17,043
Dec 4, 20253,900.003,940.003,885.003,935.003,935.000.90%14,329
Dec 3, 20253,925.003,925.003,890.003,900.003,900.00-7,574
Dec 2, 20253,965.003,965.003,840.003,900.003,900.000.13%17,807
Dec 1, 20253,940.003,940.003,865.003,895.003,895.00-0.38%10,170
Nov 28, 20253,840.003,925.003,840.003,910.003,910.001.96%19,759
Nov 27, 20253,865.003,895.003,830.003,835.003,835.00-0.39%9,628
Nov 26, 20253,825.003,875.003,825.003,850.003,850.000.65%17,616
Nov 25, 20253,960.003,965.003,825.003,825.003,825.00-4.14%34,376
Nov 24, 20253,785.003,990.003,785.003,990.003,990.003.37%39,026
Nov 21, 20253,925.003,925.003,830.003,860.003,860.00-1.66%17,495
Nov 20, 20253,905.003,930.003,870.003,925.003,925.001.82%15,920
Nov 19, 20253,880.003,910.003,830.003,855.003,855.00-0.39%58,523
Nov 18, 20253,950.003,950.003,855.003,870.003,870.00-2.03%45,820
Nov 17, 20254,020.004,020.003,920.003,950.003,950.00-1.13%61,913
Nov 14, 20254,050.004,050.003,975.003,995.003,995.00-0.75%39,274
Nov 13, 20254,055.004,055.003,990.004,025.004,025.00-0.74%29,417
Nov 12, 20254,060.004,060.003,995.004,055.004,055.001.50%26,759
Nov 11, 20254,055.004,075.003,990.003,995.003,995.00-0.99%64,022
Nov 10, 20253,945.004,045.003,945.004,035.004,035.002.28%17,189
Nov 7, 20253,995.004,000.003,920.003,945.003,945.00-1.25%24,949
Nov 6, 20254,025.004,025.003,935.003,995.003,995.000.76%42,293
Nov 5, 20254,145.004,145.003,925.003,965.003,965.00-0.88%58,637
Nov 4, 20254,030.004,060.003,985.004,000.004,000.00-0.12%37,463
Nov 3, 20254,060.004,070.004,000.004,005.004,005.00-1.23%71,032
Oct 31, 20254,180.004,200.004,035.004,055.004,055.00-0.73%41,519
Oct 30, 20254,185.004,185.004,060.004,085.004,085.00-2.39%61,648
Oct 29, 20254,210.004,265.004,165.004,185.004,185.00-0.48%43,716
Oct 28, 20254,165.004,295.004,165.004,205.004,205.00-32,960
Oct 27, 20254,265.004,305.004,185.004,205.004,205.00-1.29%63,646
Oct 24, 20254,370.004,425.004,260.004,260.004,260.00-2.52%46,128
Oct 23, 20254,305.004,435.004,255.004,370.004,370.001.27%108,320
Oct 22, 20254,155.004,350.004,155.004,315.004,315.003.85%128,194
Oct 21, 20254,090.004,300.004,090.004,155.004,155.001.59%93,749
Oct 20, 20254,120.004,120.004,060.004,090.004,090.00-0.73%33,368
Oct 17, 20254,115.004,185.004,060.004,120.004,120.000.12%31,785
Oct 16, 20254,080.004,145.004,030.004,115.004,115.001.11%30,555
Oct 15, 20254,050.004,100.004,030.004,070.004,070.000.99%19,954
Oct 14, 20254,020.004,050.003,995.004,030.004,030.000.25%26,490
Oct 13, 20253,985.004,045.003,955.004,020.004,020.00-36,310
Oct 10, 20254,115.004,125.004,005.004,020.004,020.00-2.31%45,678
Oct 2, 20254,125.004,145.004,100.004,115.004,115.00-23,850
Oct 1, 20254,115.004,120.004,085.004,115.004,115.00-27,527
Sep 30, 20254,090.004,120.004,070.004,115.004,115.000.73%27,524
Sep 29, 20254,075.004,125.004,045.004,085.004,085.000.25%27,252
Sep 26, 20254,095.004,115.004,040.004,075.004,075.00-0.49%25,839
Sep 25, 20254,090.004,115.004,045.004,095.004,095.000.12%28,635
Sep 24, 20254,120.004,155.004,060.004,090.004,090.00-1.33%66,010
Sep 23, 20254,100.004,160.004,100.004,145.004,145.000.12%22,988
Sep 22, 20254,145.004,160.004,120.004,140.004,140.00-0.12%18,208
Sep 19, 20254,205.004,225.004,145.004,145.004,145.00-1.43%17,645
Sep 18, 20254,160.004,220.004,150.004,205.004,205.001.08%26,109
Sep 17, 20254,140.004,200.004,120.004,160.004,160.000.48%9,533
Sep 16, 20254,175.004,180.004,135.004,140.004,140.00-0.12%37,601
Sep 15, 20254,225.004,225.004,140.004,145.004,145.00-0.12%28,747
Sep 12, 20254,185.004,225.004,100.004,150.004,150.00-0.24%38,146
Sep 11, 20254,230.004,230.004,135.004,160.004,160.00-0.48%18,534
Sep 10, 20254,170.004,200.004,120.004,180.004,180.000.84%35,550
Sep 9, 20254,180.004,180.004,130.004,145.004,145.00-0.84%22,329
Sep 8, 20254,125.004,190.004,100.004,180.004,180.001.58%31,824
Sep 5, 20254,150.004,150.004,085.004,115.004,115.000.37%9,701
Sep 4, 20254,080.004,150.004,055.004,100.004,100.001.49%41,139
Sep 3, 20254,010.004,090.003,995.004,040.004,040.000.37%22,705
Sep 2, 20254,075.004,085.004,010.004,025.004,025.00-0.25%18,465
Sep 1, 20254,050.004,070.003,995.004,035.004,035.00-0.86%23,447
Aug 29, 20254,185.004,185.004,040.004,070.004,070.00-2.28%39,238
Aug 28, 20254,185.004,245.004,160.004,165.004,165.00-1.42%29,017
Aug 27, 20254,250.004,250.004,195.004,225.004,225.00-0.59%10,180
Aug 26, 20254,235.004,285.004,210.004,250.004,250.000.95%10,790
Aug 25, 20254,210.004,240.004,190.004,210.004,210.00-24,460
Aug 22, 20254,255.004,270.004,200.004,210.004,210.00-0.47%13,541
Aug 21, 20254,215.004,280.004,215.004,230.004,230.000.36%8,067
Aug 20, 20254,180.004,220.004,050.004,215.004,215.000.36%54,621
Aug 19, 20254,270.004,270.004,170.004,200.004,200.00-1.75%22,688
Aug 18, 20254,285.004,305.004,275.004,275.004,275.00-0.70%10,866
Aug 14, 20254,385.004,385.004,300.004,305.004,305.00-0.92%16,653
Aug 13, 20254,395.004,400.004,330.004,345.004,345.00-0.23%16,649
Aug 12, 20254,325.004,372.004,315.004,355.004,355.000.69%22,443
Aug 11, 20254,325.004,400.004,300.004,325.004,325.00-14,366
Aug 8, 20254,315.004,385.004,310.004,325.004,325.000.23%35,925
Aug 7, 20254,400.004,400.004,305.004,315.004,315.00-0.35%12,419
Aug 6, 20254,325.004,405.004,285.004,330.004,330.000.12%18,352
Aug 5, 20254,360.004,360.004,290.004,325.004,325.001.05%18,422
Aug 4, 20254,350.004,350.004,240.004,280.004,280.000.12%13,128
Aug 1, 20254,365.004,375.004,265.004,275.004,275.00-2.84%23,159
Jul 31, 20254,495.004,495.004,395.004,400.004,400.00-1.12%25,246
Jul 30, 20254,435.004,465.004,370.004,450.004,450.000.34%16,979
Jul 29, 20254,470.004,470.004,375.004,435.004,435.00-0.34%16,270
Jul 28, 20254,540.004,570.004,440.004,450.004,450.00-1.87%33,810
Jul 25, 20254,630.004,630.004,535.004,535.004,535.00-0.66%15,968
Jul 24, 20254,505.004,670.004,505.004,565.004,565.002.13%86,021
Jul 23, 20254,445.004,540.004,395.004,470.004,470.001.13%13,874
Jul 22, 20254,560.004,565.004,360.004,420.004,420.00-3.07%45,458
Jul 21, 20254,590.004,625.004,550.004,560.004,560.00-0.22%17,152
Jul 18, 20254,520.004,590.004,505.004,570.004,570.001.11%21,708
Jul 17, 20254,580.004,580.004,500.004,520.004,520.00-0.22%9,225
Jul 16, 20254,575.004,575.004,515.004,530.004,530.00-0.98%16,104
Jul 15, 20254,580.004,590.004,520.004,575.004,575.00-0.33%20,403
Jul 14, 20254,580.004,590.004,550.004,590.004,590.000.33%29,229
Jul 11, 20254,540.004,600.004,540.004,575.004,575.000.11%21,098