NPC Co., Ltd. (KRX:004250)
South Korea · Delayed Price · Currency is KRW 4,145.00
-35.00 (-0.84%)
At close: Sep 9, 2025
NPC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4,125.00 | 4,190.00 | 4,100.00 | 4,180.00 | 4,180.00 | 1.58% | 32,658 |
| Sep 5, 2025 | 4,150.00 | 4,150.00 | 4,085.00 | 4,115.00 | 4,115.00 | 0.37% | 9,701 |
| Sep 4, 2025 | 4,080.00 | 4,150.00 | 4,055.00 | 4,100.00 | 4,100.00 | 1.49% | 41,139 |
| Sep 3, 2025 | 4,010.00 | 4,090.00 | 3,995.00 | 4,040.00 | 4,040.00 | 0.37% | 22,705 |
| Sep 2, 2025 | 4,075.00 | 4,085.00 | 4,010.00 | 4,025.00 | 4,025.00 | -0.25% | 18,969 |
| Sep 1, 2025 | 4,050.00 | 4,070.00 | 3,995.00 | 4,035.00 | 4,035.00 | -0.86% | 23,465 |
| Aug 29, 2025 | 4,185.00 | 4,185.00 | 4,040.00 | 4,070.00 | 4,070.00 | -2.28% | 39,954 |
| Aug 28, 2025 | 4,185.00 | 4,245.00 | 4,160.00 | 4,165.00 | 4,165.00 | -1.42% | 29,017 |
| Aug 27, 2025 | 4,250.00 | 4,250.00 | 4,195.00 | 4,225.00 | 4,225.00 | -0.59% | 10,511 |
| Aug 26, 2025 | 4,235.00 | 4,285.00 | 4,210.00 | 4,250.00 | 4,250.00 | 0.95% | 10,981 |
| Aug 25, 2025 | 4,210.00 | 4,240.00 | 4,190.00 | 4,210.00 | 4,210.00 | - | 24,755 |
| Aug 22, 2025 | 4,255.00 | 4,270.00 | 4,200.00 | 4,210.00 | 4,210.00 | -0.47% | 13,541 |
| Aug 21, 2025 | 4,215.00 | 4,280.00 | 4,215.00 | 4,230.00 | 4,230.00 | 0.36% | 8,067 |
| Aug 20, 2025 | 4,180.00 | 4,220.00 | 4,050.00 | 4,215.00 | 4,215.00 | 0.36% | 54,660 |
| Aug 19, 2025 | 4,270.00 | 4,270.00 | 4,170.00 | 4,200.00 | 4,200.00 | -1.75% | 22,776 |
| Aug 18, 2025 | 4,285.00 | 4,305.00 | 4,275.00 | 4,275.00 | 4,275.00 | -0.70% | 10,866 |
| Aug 14, 2025 | 4,385.00 | 4,385.00 | 4,300.00 | 4,305.00 | 4,305.00 | -0.92% | 17,424 |
| Aug 13, 2025 | 4,395.00 | 4,400.00 | 4,330.00 | 4,345.00 | 4,345.00 | -0.23% | 17,039 |
| Aug 12, 2025 | 4,325.00 | 4,372.00 | 4,315.00 | 4,355.00 | 4,355.00 | 0.69% | 22,606 |
| Aug 11, 2025 | 4,325.00 | 4,400.00 | 4,300.00 | 4,325.00 | 4,325.00 | - | 14,564 |
| Aug 8, 2025 | 4,315.00 | 4,385.00 | 4,310.00 | 4,325.00 | 4,325.00 | 0.23% | 35,925 |
| Aug 7, 2025 | 4,400.00 | 4,400.00 | 4,305.00 | 4,315.00 | 4,315.00 | -0.35% | 12,419 |
| Aug 6, 2025 | 4,325.00 | 4,405.00 | 4,285.00 | 4,330.00 | 4,330.00 | 0.12% | 18,352 |
| Aug 5, 2025 | 4,360.00 | 4,360.00 | 4,290.00 | 4,325.00 | 4,325.00 | 1.05% | 18,422 |
| Aug 4, 2025 | 4,350.00 | 4,350.00 | 4,240.00 | 4,280.00 | 4,280.00 | 0.12% | 13,128 |
| Aug 1, 2025 | 4,365.00 | 4,375.00 | 4,265.00 | 4,275.00 | 4,275.00 | -2.84% | 23,318 |
| Jul 31, 2025 | 4,495.00 | 4,495.00 | 4,395.00 | 4,400.00 | 4,400.00 | -1.12% | 25,798 |
| Jul 30, 2025 | 4,435.00 | 4,465.00 | 4,370.00 | 4,450.00 | 4,450.00 | 0.34% | 17,223 |
| Jul 29, 2025 | 4,470.00 | 4,470.00 | 4,375.00 | 4,435.00 | 4,435.00 | -0.34% | 16,270 |
| Jul 28, 2025 | 4,540.00 | 4,570.00 | 4,440.00 | 4,450.00 | 4,450.00 | -1.87% | 34,538 |
| Jul 25, 2025 | 4,630.00 | 4,630.00 | 4,535.00 | 4,535.00 | 4,535.00 | -0.66% | 15,968 |
| Jul 24, 2025 | 4,505.00 | 4,670.00 | 4,505.00 | 4,565.00 | 4,565.00 | 2.13% | 86,021 |
| Jul 23, 2025 | 4,445.00 | 4,540.00 | 4,395.00 | 4,470.00 | 4,470.00 | 1.13% | 13,874 |
| Jul 22, 2025 | 4,560.00 | 4,565.00 | 4,360.00 | 4,420.00 | 4,420.00 | -3.07% | 46,288 |
| Jul 21, 2025 | 4,590.00 | 4,625.00 | 4,550.00 | 4,560.00 | 4,560.00 | -0.22% | 17,152 |
| Jul 18, 2025 | 4,520.00 | 4,590.00 | 4,505.00 | 4,570.00 | 4,570.00 | 1.11% | 21,708 |
| Jul 17, 2025 | 4,580.00 | 4,580.00 | 4,500.00 | 4,520.00 | 4,520.00 | -0.22% | 10,371 |
| Jul 16, 2025 | 4,575.00 | 4,575.00 | 4,515.00 | 4,530.00 | 4,530.00 | -0.98% | 16,104 |
| Jul 15, 2025 | 4,580.00 | 4,590.00 | 4,520.00 | 4,575.00 | 4,575.00 | -0.33% | 20,497 |
| Jul 14, 2025 | 4,580.00 | 4,590.00 | 4,550.00 | 4,590.00 | 4,590.00 | 0.33% | 29,229 |
| Jul 11, 2025 | 4,540.00 | 4,600.00 | 4,540.00 | 4,575.00 | 4,575.00 | 0.11% | 21,436 |
| Jul 10, 2025 | 4,530.00 | 4,570.00 | 4,505.00 | 4,570.00 | 4,570.00 | 0.88% | 32,956 |
| Jul 9, 2025 | 4,490.00 | 4,540.00 | 4,465.00 | 4,530.00 | 4,530.00 | 0.89% | 21,975 |
| Jul 8, 2025 | 4,410.00 | 4,500.00 | 4,410.00 | 4,490.00 | 4,490.00 | 0.90% | 24,513 |
| Jul 7, 2025 | 4,505.00 | 4,505.00 | 4,420.00 | 4,450.00 | 4,450.00 | -0.56% | 22,629 |
| Jul 4, 2025 | 4,500.00 | 4,510.00 | 4,415.00 | 4,475.00 | 4,475.00 | -0.56% | 15,445 |
| Jul 3, 2025 | 4,505.00 | 4,505.00 | 4,445.00 | 4,500.00 | 4,500.00 | - | 19,828 |
| Jul 2, 2025 | 4,415.00 | 4,510.00 | 4,320.00 | 4,500.00 | 4,500.00 | 1.93% | 36,995 |
| Jul 1, 2025 | 4,445.00 | 4,495.00 | 4,385.00 | 4,415.00 | 4,415.00 | -0.67% | 43,871 |
| Jun 30, 2025 | 4,380.00 | 4,480.00 | 4,380.00 | 4,445.00 | 4,445.00 | 1.72% | 12,066 |