NPC Co., Ltd. (KRX:004250)
South Korea · Delayed Price · Currency is KRW 4,110.00
-5.00 (-0.12%)
Last updated: Oct 2, 2025, 9:00 AM KST
NPC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 4,125.00 | 4,145.00 | 4,100.00 | 4,115.00 | 4,115.00 | - | 24,601 |
| Oct 1, 2025 | 4,115.00 | 4,120.00 | 4,085.00 | 4,115.00 | 4,115.00 | - | 27,666 |
| Sep 30, 2025 | 4,090.00 | 4,120.00 | 4,070.00 | 4,115.00 | 4,115.00 | 0.73% | 27,524 |
| Sep 29, 2025 | 4,075.00 | 4,125.00 | 4,045.00 | 4,085.00 | 4,085.00 | 0.25% | 27,520 |
| Sep 26, 2025 | 4,095.00 | 4,115.00 | 4,040.00 | 4,075.00 | 4,075.00 | -0.49% | 26,491 |
| Sep 25, 2025 | 4,090.00 | 4,115.00 | 4,045.00 | 4,095.00 | 4,095.00 | 0.12% | 28,635 |
| Sep 24, 2025 | 4,120.00 | 4,155.00 | 4,060.00 | 4,090.00 | 4,090.00 | -1.33% | 67,102 |
| Sep 23, 2025 | 4,100.00 | 4,160.00 | 4,100.00 | 4,145.00 | 4,145.00 | 0.12% | 23,234 |
| Sep 22, 2025 | 4,145.00 | 4,160.00 | 4,120.00 | 4,140.00 | 4,140.00 | -0.12% | 18,465 |
| Sep 19, 2025 | 4,205.00 | 4,225.00 | 4,145.00 | 4,145.00 | 4,145.00 | -1.43% | 17,645 |
| Sep 18, 2025 | 4,160.00 | 4,220.00 | 4,150.00 | 4,205.00 | 4,205.00 | 1.08% | 26,109 |
| Sep 17, 2025 | 4,140.00 | 4,200.00 | 4,120.00 | 4,160.00 | 4,160.00 | 0.48% | 9,533 |
| Sep 16, 2025 | 4,175.00 | 4,180.00 | 4,135.00 | 4,140.00 | 4,140.00 | -0.12% | 38,095 |
| Sep 15, 2025 | 4,225.00 | 4,225.00 | 4,140.00 | 4,145.00 | 4,145.00 | -0.12% | 29,247 |
| Sep 12, 2025 | 4,185.00 | 4,225.00 | 4,100.00 | 4,150.00 | 4,150.00 | -0.24% | 38,506 |
| Sep 11, 2025 | 4,230.00 | 4,230.00 | 4,135.00 | 4,160.00 | 4,160.00 | -0.48% | 18,630 |
| Sep 10, 2025 | 4,170.00 | 4,200.00 | 4,120.00 | 4,180.00 | 4,180.00 | 0.84% | 35,550 |
| Sep 9, 2025 | 4,180.00 | 4,180.00 | 4,130.00 | 4,145.00 | 4,145.00 | -0.84% | 22,534 |
| 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 |