Skip to main content
logo
NPC Co., Ltd. (KRX:004250)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,920.00
-10.00 (-0.25%)
Last updated: Apr 28, 2026, 3:00 PM KST

NPC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,915.004,000.003,910.003,920.003,920.00-0.25%55,385
Apr 27, 20263,900.003,980.003,880.003,930.003,930.000.77%44,378
Apr 24, 20263,915.003,945.003,890.003,900.003,900.00-0.38%60,566
Apr 23, 20263,980.004,020.003,885.003,915.003,915.00-1.51%55,860
Apr 22, 20263,990.004,040.003,945.003,975.003,975.00-0.38%59,987
Apr 21, 20264,000.004,085.003,965.003,990.003,990.00-0.25%96,554
Apr 20, 20264,015.004,020.003,970.004,000.004,000.000.50%57,439
Apr 17, 20264,000.004,040.003,980.003,980.003,980.00-1.00%37,634
Apr 16, 20263,970.004,030.003,970.004,020.004,020.001.26%70,323
Apr 15, 20264,010.004,070.003,950.003,970.003,970.00-1.00%75,507
Apr 14, 20264,065.004,070.003,995.004,010.004,010.000.12%80,863
Apr 13, 20263,930.004,080.003,900.004,005.004,005.001.39%84,385
Apr 10, 20263,915.003,995.003,915.003,950.003,950.001.28%42,623
Apr 9, 20263,900.003,950.003,880.003,900.003,900.00-0.64%34,414
Apr 8, 20263,905.003,940.003,880.003,925.003,925.001.68%68,995
Apr 7, 20263,945.003,975.003,840.003,860.003,860.00-2.15%62,722
Apr 6, 20263,930.003,985.003,905.003,945.003,945.00-0.38%44,816
Apr 3, 20263,920.003,965.003,860.003,960.003,960.002.86%41,130
Apr 2, 20264,005.004,005.003,850.003,850.003,850.00-3.87%90,209
Apr 1, 20263,900.004,005.003,860.004,005.004,005.003.76%81,122
Mar 31, 20263,905.003,965.003,830.003,860.003,860.00-1.15%92,312
Mar 30, 20264,015.004,015.003,905.003,905.003,905.00-2.74%123,226
Mar 27, 20264,080.004,200.003,920.004,015.004,015.00-0.25%509,035
Mar 26, 20263,885.004,300.003,885.004,025.004,025.003.74%1,153,518
Mar 25, 20263,880.003,910.003,860.003,880.003,880.000.52%49,503
Mar 24, 20263,750.003,950.003,750.003,860.003,860.002.93%88,437
Mar 23, 20263,700.003,900.003,700.003,750.003,750.00-1.45%111,279
Mar 20, 20263,725.003,810.003,725.003,805.003,805.002.15%40,070
Mar 19, 20263,815.003,815.003,695.003,725.003,725.00-2.36%62,386
Mar 18, 20263,750.003,840.003,750.003,815.003,815.001.73%24,466
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%41,052
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%41,088
Mar 9, 20263,685.003,685.003,535.003,610.003,610.00-2.04%53,647
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%69,750
Mar 4, 20263,820.003,820.003,540.003,570.003,570.00-7.39%125,392
Mar 3, 20263,920.003,955.003,855.003,855.003,855.00-3.62%77,643
Feb 27, 20264,005.004,020.003,960.004,000.004,000.00-0.25%72,738
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%85,062
Feb 24, 20263,975.004,030.003,930.004,000.004,000.000.63%40,665
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%66,471
Feb 13, 20263,920.003,920.003,890.003,910.003,910.000.13%26,030
Feb 12, 20263,860.003,915.003,860.003,905.003,905.001.17%64,621