Skip to main content
logo
NPC Co., Ltd. (KRX:004250)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,870.00
+20.00 (0.70%)
Oct 14, 2026, 11:55 AM KST

NPC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20262,845.002,900.002,840.002,870.002,870.000.70%13,501
Oct 13, 20262,870.002,870.002,800.002,850.002,850.00-1.04%21,483
Oct 12, 20262,875.002,885.002,835.002,880.002,880.000.17%9,816
Oct 8, 20262,905.002,925.002,855.002,875.002,875.00-0.86%23,297
Oct 7, 20262,850.002,915.002,850.002,900.002,900.002.11%29,748
Oct 6, 20262,835.002,860.002,830.002,840.002,840.00-0.35%8,805
Oct 2, 20262,870.002,880.002,850.002,850.002,850.00-0.52%4,965
Oct 1, 20262,860.002,865.002,825.002,865.002,865.000.70%2,568
Sep 30, 20262,835.002,855.002,835.002,845.002,845.000.35%6,973
Sep 29, 20262,840.002,885.002,815.002,835.002,835.00-0.53%29,016
Sep 28, 20262,835.002,915.002,820.002,850.002,850.000.53%14,548
Sep 23, 20262,850.002,850.002,820.002,835.002,835.000.18%17,265
Sep 22, 20262,870.002,870.002,830.002,830.002,830.00-0.70%6,765
Sep 21, 20262,840.002,860.002,800.002,850.002,850.000.35%16,403
Sep 18, 20262,925.002,930.002,825.002,840.002,840.00-2.57%29,272
Sep 17, 20262,915.002,920.002,825.002,915.002,915.000.87%37,955
Sep 16, 20262,925.002,940.002,880.002,890.002,890.00-1.20%32,597
Sep 15, 20262,975.002,975.002,910.002,925.002,925.00-1.85%15,782
Sep 14, 20262,995.002,995.002,950.002,980.002,980.00-0.50%8,984
Sep 11, 20263,000.003,000.002,965.002,995.002,995.00-0.17%8,263
Sep 10, 20262,965.003,000.002,940.003,000.003,000.000.84%10,159
Sep 9, 20262,980.002,985.002,965.002,975.002,975.000.17%3,425
Sep 8, 20262,980.003,005.002,965.002,970.002,970.00-0.34%16,417
Sep 7, 20263,035.003,035.002,980.002,980.002,980.00-1.65%13,551
Sep 4, 20263,005.003,040.002,980.003,030.003,030.001.00%5,231
Sep 3, 20263,015.003,050.002,990.003,000.003,000.00-0.33%18,190
Sep 2, 20263,005.003,050.002,965.003,010.003,010.00-0.66%26,706
Sep 1, 20263,005.003,030.002,995.003,030.003,030.000.83%12,767
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%49,391
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%29,287
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