Skip to main content
logo
NPC Co., Ltd. (KRX:004250)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,980.00
+35.00 (1.19%)
Last updated: Aug 11, 2026, 12:57 PM KST

NPC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20262,940.003,000.002,940.002,980.00-1.19%45,275
Aug 10, 20262,900.002,950.002,875.002,945.002,945.001.55%37,188
Aug 7, 20262,865.002,910.002,830.002,900.002,900.001.22%25,607
Aug 6, 20262,810.002,865.002,760.002,865.002,865.002.14%85,110
Aug 5, 20262,815.002,825.002,775.002,805.002,805.001.63%20,463
Aug 4, 20262,740.002,770.002,705.002,760.002,760.002.60%53,675
Aug 3, 20262,790.002,800.002,675.002,690.002,690.00-1.82%62,475
Jul 31, 20262,800.002,800.002,720.002,740.002,740.00-0.18%17,348
Jul 30, 20262,415.002,780.002,415.002,745.002,745.002.43%59,485
Jul 29, 20262,865.002,895.002,650.002,680.002,680.00-6.29%83,535
Jul 28, 20262,975.002,975.002,830.002,860.002,860.00-3.70%36,893
Jul 27, 20262,945.003,085.002,915.002,970.002,970.001.54%74,736
Jul 24, 20262,935.002,985.002,900.002,925.002,925.00-0.85%56,067
Jul 23, 20262,860.003,000.002,860.002,950.002,950.002.79%100,352
Jul 22, 20262,910.002,915.002,865.002,870.002,870.00-1.20%20,306
Jul 21, 20262,875.002,920.002,810.002,905.002,905.001.22%55,458
Jul 20, 20263,000.003,015.002,870.002,870.002,870.00-4.33%45,805
Jul 16, 20263,020.003,040.002,985.003,000.003,000.00-22,227
Jul 15, 20263,035.003,040.003,000.003,000.003,000.00-0.99%27,648
Jul 14, 20262,975.003,050.002,935.003,030.003,030.001.17%51,534
Jul 13, 20263,085.003,120.002,965.002,995.002,995.00-2.92%26,542
Jul 10, 20263,050.003,120.003,005.003,085.003,085.000.82%95,946
Jul 9, 20263,080.003,115.003,030.003,060.003,060.00-0.65%26,352
Jul 8, 20263,105.003,205.003,040.003,080.003,080.00-1.60%56,906
Jul 7, 20263,085.003,170.003,070.003,130.003,130.00-51,512
Jul 6, 20263,100.003,165.003,080.003,130.003,130.000.97%49,592
Jul 3, 20263,050.003,105.003,010.003,100.003,100.00-0.32%76,859
Jul 2, 20263,165.003,200.003,005.003,110.003,110.00-1.74%61,111
Jul 1, 20263,150.003,165.003,075.003,165.003,165.002.26%51,066
Jun 30, 20263,060.003,165.003,060.003,095.003,095.00-39,238
Jun 29, 20262,970.003,125.002,970.003,095.003,095.003.34%39,591
Jun 26, 20263,000.003,025.002,920.002,995.002,995.00-0.17%34,824
Jun 25, 20262,980.003,080.002,910.003,000.003,000.000.67%67,534
Jun 24, 20262,850.003,000.002,850.002,980.002,980.004.01%25,110
Jun 23, 20263,010.003,025.002,850.002,865.002,865.00-4.98%104,026
Jun 22, 20263,060.003,075.002,975.003,015.003,015.00-2.11%35,646
Jun 19, 20263,080.003,090.003,000.003,080.003,080.00-30,412
Jun 18, 20263,135.003,175.003,080.003,080.003,080.00-2.53%26,083
Jun 17, 20263,135.003,220.003,120.003,160.003,160.000.80%17,670
Jun 16, 20263,210.003,245.003,135.003,135.003,135.00-1.88%28,265
Jun 15, 20263,250.003,270.003,185.003,195.003,195.000.79%68,517
Jun 12, 20263,125.003,250.003,110.003,170.003,170.001.60%48,144
Jun 11, 20263,140.003,175.003,075.003,120.003,120.00-0.64%13,721
Jun 10, 20263,070.003,150.002,975.003,140.003,140.004.84%50,272
Jun 9, 20262,900.003,050.002,880.002,995.002,995.003.28%40,612
Jun 8, 20262,935.002,960.002,845.002,900.002,900.00-4.45%56,342
Jun 5, 20263,100.003,100.002,970.003,035.003,035.000.33%38,475
Jun 4, 20263,005.003,110.002,980.003,025.003,025.000.67%41,255
Jun 2, 20263,020.003,030.002,965.003,005.003,005.00-0.50%56,031
Jun 1, 20263,145.003,150.003,010.003,020.003,020.00-3.97%73,159