Skip to main content
logo
NPC Co., Ltd. (KRX:004250)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,020.00
+15.00 (0.37%)
Last updated: Nov 4, 2025, 1:01 PM KST

NPC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20254,145.004,145.003,925.003,965.003,965.00-0.88%58,596
Nov 4, 20254,030.004,060.003,985.004,000.004,000.00-0.12%38,595
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%62,101
Oct 29, 20254,210.004,265.004,165.004,185.004,185.00-0.48%44,045
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%64,530
Oct 24, 20254,370.004,425.004,260.004,260.004,260.00-2.52%47,063
Oct 23, 20254,305.004,435.004,255.004,370.004,370.001.27%108,391
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, 20254,125.004,145.004,100.004,115.004,115.00-24,601
Oct 1, 20254,115.004,120.004,085.004,115.004,115.00-27,666
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%27,520
Sep 26, 20254,095.004,115.004,040.004,075.004,075.00-0.49%26,491
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%67,102
Sep 23, 20254,100.004,160.004,100.004,145.004,145.000.12%23,234
Sep 22, 20254,145.004,160.004,120.004,140.004,140.00-0.12%18,465
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%38,095
Sep 15, 20254,225.004,225.004,140.004,145.004,145.00-0.12%29,247
Sep 12, 20254,185.004,225.004,100.004,150.004,150.00-0.24%38,506
Sep 11, 20254,230.004,230.004,135.004,160.004,160.00-0.48%18,630
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%22,534
Sep 8, 20254,125.004,190.004,100.004,180.004,180.001.58%32,658
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%18,969
Sep 1, 20254,050.004,070.003,995.004,035.004,035.00-0.86%23,465
Aug 29, 20254,185.004,185.004,040.004,070.004,070.00-2.28%39,954
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%10,511
Aug 26, 20254,235.004,285.004,210.004,250.004,250.000.95%10,981
Aug 25, 20254,210.004,240.004,190.004,210.004,210.00-24,755
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