Skip to main content
logo
NPC Co., Ltd. (KRX:004250)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,445.00
-65.00 (-1.85%)
May 19, 2026, 3:30 PM KST

NPC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20263,485.003,510.003,445.003,445.003,445.00-1.85%39,886
May 18, 20263,470.003,520.003,400.003,510.003,510.000.86%52,824
May 15, 20263,520.003,545.003,455.003,480.003,480.00-1.14%56,482
May 14, 20263,550.003,550.003,470.003,520.003,520.000.86%41,856
May 13, 20263,540.003,630.003,480.003,490.003,490.00-1.27%82,041
May 12, 20263,625.003,640.003,500.003,535.003,535.00-1.81%120,997
May 11, 20263,660.003,680.003,580.003,600.003,600.00-2.17%122,870
May 8, 20263,700.003,735.003,635.003,680.003,680.00-1.47%100,618
May 7, 20263,805.003,820.003,695.003,735.003,735.00-1.84%141,356
May 6, 20263,930.003,935.003,785.003,805.003,805.00-3.18%137,172
May 4, 20263,965.003,970.003,900.003,930.003,930.000.13%69,629
Apr 30, 20263,965.004,030.003,925.003,925.003,925.00-1.01%43,802
Apr 29, 20263,920.004,010.003,900.003,965.003,965.001.15%64,433
Apr 28, 20263,915.004,000.003,910.003,920.003,920.00-0.25%55,395
Apr 27, 20263,900.003,980.003,880.003,930.003,930.000.77%44,379
Apr 24, 20263,915.003,945.003,890.003,900.003,900.00-0.38%61,256
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%60,224
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%37,641
Apr 16, 20263,970.004,030.003,970.004,020.004,020.001.26%70,424
Apr 15, 20264,010.004,070.003,950.003,970.003,970.00-1.00%75,559
Apr 14, 20264,065.004,070.003,995.004,010.004,010.000.12%81,072
Apr 13, 20263,930.004,080.003,900.004,005.004,005.001.39%84,519
Apr 10, 20263,915.003,995.003,915.003,950.003,950.001.28%43,133
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%69,451
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%45,418
Apr 3, 20263,920.003,965.003,860.003,960.003,960.002.86%41,150
Apr 2, 20264,005.004,005.003,850.003,850.003,850.00-3.87%90,221
Apr 1, 20263,900.004,005.003,860.004,005.004,005.003.76%82,031
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