Skip to main content
logo
NPC Co., Ltd. (KRX:004250)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,990.00
-40.00 (-1.32%)
Sep 2, 2026, 1:29 PM KST

NPC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 20263,005.003,030.002,995.003,030.003,030.000.83%12,308
Aug 31, 20262,995.003,005.002,940.003,005.003,005.000.17%26,832
Aug 28, 20262,940.003,015.002,930.003,000.003,000.002.21%49,383
Aug 27, 20263,000.003,010.002,930.002,935.002,935.00-2.17%28,335
Aug 26, 20262,985.003,010.002,930.003,000.003,000.000.67%29,285
Aug 25, 20262,930.002,980.002,895.002,980.002,980.002.41%34,092
Aug 24, 20262,910.002,950.002,910.002,910.002,910.00-6,920
Aug 21, 20262,970.002,985.002,910.002,910.002,910.00-2.68%24,289
Aug 20, 20262,980.003,010.002,955.002,990.002,990.00-0.33%32,027
Aug 19, 20262,970.003,025.002,920.003,000.003,000.001.01%40,930
Aug 18, 20262,940.002,990.002,940.002,970.002,970.001.02%56,077
Aug 14, 20262,890.002,955.002,890.002,940.002,940.002.08%16,652
Aug 13, 20263,025.003,025.002,880.002,880.002,880.00-4.79%96,833
Aug 12, 20263,000.003,030.002,945.003,025.003,025.000.83%70,528
Aug 11, 20262,940.003,000.002,940.003,000.003,000.001.87%54,603
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%25,611
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%74,737
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%100,588
Jul 22, 20262,910.002,915.002,865.002,870.002,870.00-1.20%20,404
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%46,396
Jul 16, 20263,020.003,040.002,985.003,000.003,000.00-23,809
Jul 15, 20263,035.003,040.003,000.003,000.003,000.00-0.99%27,661
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%26,547
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, 20263,085.003,170.003,070.003,130.003,130.00-51,515
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%77,075
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%51,422
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%39,641
Jun 26, 20263,000.003,025.002,920.002,995.002,995.00-0.17%34,880
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%25,210
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%36,076