Skip to main content
NPC Co., Ltd. (KRX:004255)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,345.00
-65.00 (-2.70%)
Mar 9, 2026, 3:30 PM KST

NPC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,370.002,405.002,330.002,345.002,345.00-2.70%5,202
Mar 6, 20262,430.002,430.002,315.002,410.002,410.00-14,329
Mar 5, 20262,345.002,410.002,305.002,410.002,410.004.33%20,288
Mar 4, 20262,390.002,405.002,250.002,310.002,310.00-4.15%28,589
Mar 3, 20262,410.002,455.002,385.002,410.002,410.00-1.23%17,410
Feb 27, 20262,440.002,445.002,415.002,440.002,440.000.41%8,322
Feb 26, 20262,465.002,475.002,420.002,430.002,430.00-1.42%23,158
Feb 25, 20262,470.002,510.002,450.002,465.002,465.00-0.20%11,814
Feb 24, 20262,430.002,470.002,415.002,470.002,470.001.23%21,024
Feb 23, 20262,450.002,465.002,440.002,440.002,440.00-11,496
Feb 20, 20262,450.002,455.002,415.002,440.002,440.00-0.41%20,481
Feb 19, 20262,405.002,475.002,395.002,450.002,450.001.66%71,859
Feb 13, 20262,390.002,415.002,375.002,410.002,410.000.21%26,457
Feb 12, 20262,405.002,410.002,365.002,405.002,405.000.63%19,760
Feb 11, 20262,385.002,405.002,360.002,390.002,390.00-0.62%5,853
Feb 10, 20262,375.002,405.002,365.002,405.002,405.001.26%21,945
Feb 9, 20262,370.002,375.002,355.002,375.002,375.000.64%5,648
Feb 6, 20262,380.002,380.002,335.002,360.002,360.00-0.84%6,188
Feb 5, 20262,405.002,405.002,360.002,380.002,380.00-1.04%5,785
Feb 4, 20262,390.002,415.002,390.002,405.002,405.000.21%6,529
Feb 3, 20262,360.002,400.002,360.002,400.002,400.000.63%8,141
Feb 2, 20262,400.002,400.002,335.002,385.002,385.000.21%32,164
Jan 30, 20262,380.002,385.002,345.002,380.002,380.000.42%31,378
Jan 29, 20262,365.002,390.002,360.002,370.002,370.00-13,451
Jan 28, 20262,360.002,385.002,355.002,370.002,370.00-0.84%14,664
Jan 27, 20262,360.002,400.002,325.002,390.002,390.001.70%46,918
Jan 26, 20262,415.002,430.002,325.002,350.002,350.00-2.08%125,455
Jan 23, 20262,400.002,400.002,355.002,400.002,400.001.48%18,165
Jan 22, 20262,375.002,375.002,340.002,365.002,365.00-0.21%18,900
Jan 21, 20262,420.002,420.002,345.002,370.002,370.00-1.86%25,748
Jan 20, 20262,420.002,430.002,400.002,415.002,415.00-1.23%36,971
Jan 19, 20262,420.002,460.002,420.002,445.002,445.00-0.20%16,057
Jan 16, 20262,490.002,490.002,440.002,450.002,450.00-1.61%15,800
Jan 15, 20262,555.002,555.002,450.002,490.002,490.000.40%25,415
Jan 14, 20262,450.002,495.002,425.002,480.002,480.000.81%39,573
Jan 13, 20262,470.002,470.002,440.002,460.002,460.00-3,936
Jan 12, 20262,490.002,495.002,450.002,460.002,460.00-1.60%4,772
Jan 9, 20262,420.002,525.002,410.002,500.002,500.003.73%18,208
Jan 8, 20262,525.002,525.002,405.002,410.002,410.00-3.21%26,398
Jan 7, 20262,495.002,495.002,475.002,490.002,490.00-2,150
Jan 6, 20262,500.002,500.002,480.002,490.002,490.00-0.20%844
Jan 5, 20262,515.002,515.002,480.002,495.002,495.00-0.20%5,080
Jan 2, 20262,500.002,505.002,480.002,500.002,500.000.40%763
Dec 30, 20252,545.002,545.002,490.002,490.002,490.00-1.19%3,810
Dec 29, 20252,550.002,550.002,460.002,520.002,520.00-1.37%5,762
Dec 26, 20252,530.002,560.002,510.002,555.002,445.000.99%13,367
Dec 24, 20252,530.002,565.002,500.002,530.002,421.08-1.36%17,329
Dec 23, 20252,580.002,605.002,510.002,565.002,454.57-0.58%23,765
Dec 22, 20252,580.002,590.002,550.002,580.002,468.920.58%8,105
Dec 19, 20252,545.002,610.002,515.002,565.002,454.570.98%23,108
Dec 18, 20252,545.002,545.002,500.002,540.002,430.65-0.20%11,437
Dec 17, 20252,540.002,550.002,505.002,545.002,435.430.39%20,859
Dec 16, 20252,525.002,540.002,490.002,535.002,425.860.40%16,365
Dec 15, 20252,470.002,525.002,460.002,525.002,416.291.41%17,021
Dec 12, 20252,490.002,510.002,475.002,490.002,382.80-0.40%10,087
Dec 11, 20252,480.002,505.002,480.002,500.002,392.370.20%1,738
Dec 10, 20252,485.002,515.002,480.002,495.002,387.580.40%2,717
Dec 9, 20252,490.002,515.002,480.002,485.002,378.01-0.40%5,325
Dec 8, 20252,520.002,520.002,480.002,495.002,387.58-1.38%12,038
Dec 5, 20252,495.002,530.002,485.002,530.002,421.081.20%9,580
Dec 4, 20252,475.002,525.002,475.002,500.002,392.370.81%6,697
Dec 3, 20252,505.002,525.002,470.002,480.002,373.23-1.00%27,531
Dec 2, 20252,465.002,505.002,460.002,505.002,397.150.60%4,180
Dec 1, 20252,490.002,520.002,480.002,490.002,382.800.20%7,008
Nov 28, 20252,495.002,510.002,480.002,485.002,378.01-0.80%1,838
Nov 27, 20252,525.002,550.002,480.002,505.002,397.15-0.79%7,710
Nov 26, 20252,460.002,525.002,445.002,525.002,416.292.64%12,098
Nov 25, 20252,480.002,500.002,445.002,460.002,354.09-1.40%13,078
Nov 24, 20252,490.002,525.002,475.002,495.002,387.58-0.40%1,889
Nov 21, 20252,510.002,520.002,465.002,505.002,397.15-0.60%15,110
Nov 20, 20252,490.002,520.002,450.002,520.002,411.511.61%28,354
Nov 19, 20252,475.002,525.002,440.002,480.002,373.230.20%16,530
Nov 18, 20252,545.002,545.002,475.002,475.002,368.44-2.75%20,792
Nov 17, 20252,525.002,560.002,505.002,545.002,435.430.59%13,105
Nov 14, 20252,510.002,555.002,440.002,530.002,421.08-0.78%50,735
Nov 13, 20252,515.002,555.002,465.002,550.002,440.221.59%18,996
Nov 12, 20252,445.002,520.002,420.002,510.002,401.942.87%11,340
Nov 11, 20252,455.002,470.002,430.002,440.002,334.95-0.61%8,280
Nov 10, 20252,425.002,470.002,420.002,455.002,349.310.20%20,456
Nov 7, 20252,455.002,460.002,440.002,450.002,344.52-1.21%7,841
Nov 6, 20252,520.002,525.002,445.002,480.002,373.23-0.40%17,900
Nov 5, 20252,485.002,515.002,440.002,490.002,382.800.20%12,180
Nov 4, 20252,455.002,505.002,455.002,485.002,378.010.20%2,687
Nov 3, 20252,470.002,540.002,460.002,480.002,373.23-0.80%6,061
Oct 31, 20252,470.002,520.002,450.002,500.002,392.372.04%23,477
Oct 30, 20252,495.002,535.002,415.002,450.002,344.52-3.35%44,973
Oct 29, 20252,500.002,565.002,480.002,535.002,425.86-14,039
Oct 28, 20252,550.002,550.002,485.002,535.002,425.860.60%8,678
Oct 27, 20252,550.002,570.002,500.002,520.002,411.510.40%20,683
Oct 24, 20252,480.002,535.002,480.002,510.002,401.94-0.40%5,806
Oct 23, 20252,475.002,535.002,475.002,520.002,411.510.40%13,466
Oct 22, 20252,495.002,515.002,495.002,510.002,401.940.60%4,136
Oct 21, 20252,490.002,495.002,425.002,495.002,387.580.60%12,667
Oct 20, 20252,470.002,500.002,465.002,480.002,373.23-0.80%5,544
Oct 17, 20252,490.002,510.002,470.002,500.002,392.37-0.40%8,731
Oct 16, 20252,540.002,545.002,495.002,510.002,401.94-1.18%11,541
Oct 15, 20252,545.002,545.002,475.002,540.002,430.651.40%10,370
Oct 14, 20252,470.002,525.002,470.002,505.002,397.150.60%6,594
Oct 13, 20252,475.002,535.002,475.002,490.002,382.80-0.40%4,353
Oct 10, 20252,550.002,550.002,475.002,500.002,392.37-0.60%3,951