Skip to main content
logo
NPC Co., Ltd. (KRX:004250)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,945.00
0.00 (0.00%)
At close: Dec 19, 2025

NPC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20254,000.004,000.003,930.003,940.003,940.00-0.13%15,610
Dec 18, 20253,980.003,980.003,930.003,945.003,945.00-0.38%14,495
Dec 17, 20254,040.004,040.003,930.003,960.003,960.00-0.50%31,799
Dec 16, 20253,945.004,010.003,935.003,980.003,980.00-38,242
Dec 15, 20253,985.004,000.003,940.003,980.003,980.000.63%28,787
Dec 12, 20253,995.003,995.003,905.003,955.003,955.000.38%20,169
Dec 11, 20253,995.003,995.003,910.003,940.003,940.000.51%16,843
Dec 10, 20253,930.003,945.003,905.003,920.003,920.00-0.25%15,690
Dec 9, 20253,900.003,935.003,875.003,930.003,930.00-23,643
Dec 8, 20254,000.004,000.003,905.003,930.003,930.00-15,701
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