Skip to main content
logo
NPC Co., Ltd. (KRX:004255)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,445.00
+20.00 (0.82%)
At close: Sep 8, 2025

NPC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20252,430.002,450.002,430.002,445.002,445.000.82%1,274
Sep 5, 20252,440.002,450.002,415.002,425.002,425.000.21%4,534
Sep 4, 20252,380.002,420.002,380.002,420.002,420.001.04%1,321
Sep 3, 20252,395.002,405.002,380.002,395.002,395.00-17,537
Sep 2, 20252,380.002,400.002,380.002,395.002,395.00-2,446
Sep 1, 20252,380.002,400.002,380.002,395.002,395.000.21%2,038
Aug 29, 20252,370.002,400.002,370.002,390.002,390.000.21%3,844
Aug 28, 20252,380.002,390.002,380.002,385.002,385.000.21%3,952
Aug 27, 20252,390.002,400.002,365.002,380.002,380.00-2,297
Aug 26, 20252,395.002,395.002,380.002,380.002,380.00-0.42%40,115
Aug 25, 20252,415.002,415.002,380.002,390.002,390.00-1.04%7,925
Aug 22, 20252,400.002,470.002,395.002,415.002,415.000.42%6,960
Aug 21, 20252,390.002,425.002,380.002,405.002,405.000.63%12,123
Aug 20, 20252,390.002,410.002,350.002,390.002,390.00-1.24%22,716
Aug 19, 20252,435.002,435.002,385.002,420.002,420.00-0.82%23,385
Aug 18, 20252,515.002,515.002,420.002,440.002,440.00-2.01%39,516
Aug 14, 20252,480.002,495.002,460.002,490.002,490.000.40%3,582
Aug 13, 20252,505.002,505.002,465.002,480.002,480.00-0.80%16,709
Aug 12, 20252,520.002,530.002,490.002,500.002,500.00-0.40%8,296
Aug 11, 20252,520.002,545.002,495.002,510.002,510.00-0.40%11,217
Aug 8, 20252,520.002,545.002,490.002,520.002,520.00-13,612
Aug 7, 20252,530.002,530.002,495.002,520.002,520.00-0.40%14,244
Aug 6, 20252,520.002,600.002,480.002,530.002,530.000.40%31,890
Aug 5, 20252,520.002,525.002,505.002,520.002,520.00-2,580
Aug 4, 20252,520.002,535.002,490.002,520.002,520.00-0.79%15,185
Aug 1, 20252,645.002,645.002,490.002,540.002,540.00-3.97%52,301
Jul 31, 20252,635.002,695.002,630.002,645.002,645.00-0.94%3,080
Jul 30, 20252,610.002,680.002,605.002,670.002,670.001.14%3,664
Jul 29, 20252,620.002,640.002,600.002,640.002,640.001.15%972
Jul 28, 20252,640.002,700.002,590.002,610.002,610.00-2.06%5,047
Jul 25, 20252,660.002,700.002,650.002,665.002,665.000.19%9,873
Jul 24, 20252,665.002,725.002,645.002,660.002,660.00-1.12%8,295
Jul 23, 20252,735.002,735.002,660.002,690.002,690.00-0.19%2,655
Jul 22, 20252,655.002,730.002,655.002,695.002,695.00-6,756
Jul 21, 20252,670.002,700.002,665.002,695.002,695.000.94%8,718
Jul 18, 20252,735.002,735.002,570.002,670.002,670.00-2.02%11,550
Jul 17, 20252,745.002,745.002,710.002,725.002,725.00-0.73%4,089
Jul 16, 20252,760.002,765.002,720.002,745.002,745.00-0.54%4,133
Jul 15, 20252,745.002,765.002,685.002,760.002,760.000.55%12,235
Jul 14, 20252,790.002,790.002,700.002,745.002,745.00-0.90%14,846
Jul 11, 20252,730.002,780.002,675.002,770.002,770.002.03%39,908
Jul 10, 20252,685.002,715.002,680.002,715.002,715.001.12%11,406
Jul 9, 20252,630.002,705.002,630.002,685.002,685.002.87%34,539
Jul 8, 20252,655.002,665.002,600.002,610.002,610.00-1.14%9,933
Jul 7, 20252,630.002,690.002,610.002,640.002,640.00-0.75%9,757
Jul 4, 20252,655.002,670.002,610.002,660.002,660.00-17,058
Jul 3, 20252,630.002,665.002,610.002,660.002,660.001.14%28,707
Jul 2, 20252,595.002,650.002,575.002,630.002,630.001.54%5,972
Jul 1, 20252,570.002,620.002,565.002,590.002,590.00-12,445
Jun 30, 20252,570.002,600.002,570.002,590.002,590.00-0.38%2,816