Skip to main content
NPC Co., Ltd. (KRX:004250)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,995.00
+75.00 (1.91%)
Last updated: Apr 29, 2026, 2:11 PM KST

NPC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,915.004,000.003,910.003,920.003,920.00-0.25%55,385
Apr 27, 20263,900.003,980.003,880.003,930.003,930.000.77%44,378
Apr 24, 20263,915.003,945.003,890.003,900.003,900.00-0.38%60,566
Apr 23, 20263,980.004,020.003,885.003,915.003,915.00-1.51%55,860
Apr 22, 20263,990.004,040.003,945.003,975.003,975.00-0.38%59,987
Apr 21, 20264,000.004,085.003,965.003,990.003,990.00-0.25%96,554
Apr 20, 20264,015.004,020.003,970.004,000.004,000.000.50%57,439
Apr 17, 20264,000.004,040.003,980.003,980.003,980.00-1.00%37,634
Apr 16, 20263,970.004,030.003,970.004,020.004,020.001.26%70,323
Apr 15, 20264,010.004,070.003,950.003,970.003,970.00-1.00%75,507
Apr 14, 20264,065.004,070.003,995.004,010.004,010.000.12%80,863
Apr 13, 20263,930.004,080.003,900.004,005.004,005.001.39%84,385
Apr 10, 20263,915.003,995.003,915.003,950.003,950.001.28%42,623
Apr 9, 20263,900.003,950.003,880.003,900.003,900.00-0.64%34,414
Apr 8, 20263,905.003,940.003,880.003,925.003,925.001.68%68,995
Apr 7, 20263,945.003,975.003,840.003,860.003,860.00-2.15%62,722
Apr 6, 20263,930.003,985.003,905.003,945.003,945.00-0.38%44,816
Apr 3, 20263,920.003,965.003,860.003,960.003,960.002.86%41,130
Apr 2, 20264,005.004,005.003,850.003,850.003,850.00-3.87%90,209
Apr 1, 20263,900.004,005.003,860.004,005.004,005.003.76%81,122
Mar 31, 20263,905.003,965.003,830.003,860.003,860.00-1.15%92,312
Mar 30, 20264,015.004,015.003,905.003,905.003,905.00-2.74%123,226
Mar 27, 20264,080.004,200.003,920.004,015.004,015.00-0.25%509,035
Mar 26, 20263,885.004,300.003,885.004,025.004,025.003.74%1,153,518
Mar 25, 20263,880.003,910.003,860.003,880.003,880.000.52%49,503
Mar 24, 20263,750.003,950.003,750.003,860.003,860.002.93%88,437
Mar 23, 20263,700.003,900.003,700.003,750.003,750.00-1.45%111,279
Mar 20, 20263,725.003,810.003,725.003,805.003,805.002.15%40,070
Mar 19, 20263,815.003,815.003,695.003,725.003,725.00-2.36%62,386
Mar 18, 20263,750.003,840.003,750.003,815.003,815.001.73%24,466
Mar 17, 20263,780.003,875.003,700.003,750.003,750.000.54%46,928
Mar 16, 20263,860.003,860.003,720.003,730.003,730.00-1.71%57,788
Mar 13, 20263,800.003,850.003,730.003,795.003,795.00-0.13%41,052
Mar 12, 20263,795.003,820.003,730.003,800.003,800.001.60%35,984
Mar 11, 20263,680.003,795.003,650.003,740.003,740.002.47%57,528
Mar 10, 20263,625.003,665.003,625.003,650.003,650.001.11%41,088
Mar 9, 20263,685.003,685.003,535.003,610.003,610.00-2.04%53,647
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%69,750
Mar 4, 20263,820.003,820.003,540.003,570.003,570.00-7.39%125,392
Mar 3, 20263,920.003,955.003,855.003,855.003,855.00-3.62%77,643
Feb 27, 20264,005.004,020.003,960.004,000.004,000.00-0.25%72,738
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%85,062
Feb 24, 20263,975.004,030.003,930.004,000.004,000.000.63%40,665
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%66,471
Feb 13, 20263,920.003,920.003,890.003,910.003,910.000.13%26,030
Feb 12, 20263,860.003,915.003,860.003,905.003,905.001.17%64,621
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%28,581
Feb 9, 20263,800.003,870.003,800.003,840.003,840.001.32%10,715
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%36,332
Feb 4, 20263,725.003,880.003,725.003,865.003,865.002.79%56,674
Feb 3, 20263,730.003,810.003,730.003,760.003,760.000.94%36,634
Feb 2, 20263,805.003,830.003,710.003,725.003,725.00-2.10%62,348
Jan 30, 20263,855.003,880.003,785.003,805.003,805.00-1.68%101,710
Jan 29, 20263,900.003,900.003,770.003,870.003,870.00-82,178
Jan 28, 20263,895.003,895.003,825.003,870.003,870.00-0.26%60,488
Jan 27, 20263,835.003,890.003,800.003,880.003,880.001.17%79,357
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%33,482
Jan 22, 20263,580.003,650.003,575.003,630.003,630.001.11%44,279
Jan 21, 20263,605.003,610.003,520.003,590.003,590.00-1.64%61,748
Jan 20, 20263,585.003,650.003,570.003,650.003,650.001.81%78,179
Jan 19, 20263,630.003,630.003,550.003,585.003,585.00-1.24%83,313
Jan 16, 20263,700.003,710.003,610.003,630.003,630.00-0.27%39,974
Jan 15, 20263,680.003,680.003,605.003,640.003,640.000.14%31,298
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%48,615
Jan 9, 20263,580.003,700.003,580.003,605.003,605.000.56%36,011
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%45,262
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%26,911
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