Skip to main content
logo
NPC Co., Ltd. (KRX:004250)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,725.00
-90.00 (-2.36%)
Mar 19, 2026, 3:30 PM KST

NPC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20263,750.003,820.003,750.003,810.00-1.60%1,452
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%40,960
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%41,082
Mar 9, 20263,685.003,685.003,535.003,610.003,610.00-2.04%53,628
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%69,739
Mar 4, 20263,820.003,820.003,540.003,570.003,570.00-7.39%124,826
Mar 3, 20263,920.003,955.003,855.003,855.003,855.00-3.62%77,607
Feb 27, 20264,005.004,020.003,960.004,000.004,000.00-0.25%72,560
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%84,995
Feb 24, 20263,975.004,030.003,930.004,000.004,000.000.63%40,661
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%66,420
Feb 13, 20263,920.003,920.003,890.003,910.003,910.000.13%26,020
Feb 12, 20263,860.003,915.003,860.003,905.003,905.001.17%64,611
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%28,039
Feb 9, 20263,800.003,870.003,800.003,840.003,840.001.32%10,712
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%35,822
Feb 4, 20263,725.003,880.003,725.003,865.003,865.002.79%56,536
Feb 3, 20263,730.003,810.003,730.003,760.003,760.000.94%36,599
Feb 2, 20263,805.003,830.003,710.003,725.003,725.00-2.10%62,346
Jan 30, 20263,855.003,880.003,785.003,805.003,805.00-1.68%101,401
Jan 29, 20263,900.003,900.003,770.003,870.003,870.00-81,587
Jan 28, 20263,895.003,895.003,825.003,870.003,870.00-0.26%59,592
Jan 27, 20263,835.003,890.003,800.003,880.003,880.001.17%79,222
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%33,241
Jan 22, 20263,580.003,650.003,575.003,630.003,630.001.11%44,271
Jan 21, 20263,605.003,610.003,520.003,590.003,590.00-1.64%61,566
Jan 20, 20263,585.003,650.003,570.003,650.003,650.001.81%78,177
Jan 19, 20263,630.003,630.003,550.003,585.003,585.00-1.24%83,222
Jan 16, 20263,700.003,710.003,610.003,630.003,630.00-0.27%39,973
Jan 15, 20263,680.003,680.003,605.003,640.003,640.000.14%31,291
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%47,089
Jan 9, 20263,580.003,700.003,580.003,605.003,605.000.56%35,989
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%44,456
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