Skip to main content
logo
NPC Co., Ltd. (KRX:004255)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,525.00
+65.00 (2.64%)
At close: Nov 26, 2025

NPC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20252,460.002,525.002,445.002,525.002,525.002.64%12,098
Nov 25, 20252,480.002,500.002,445.002,460.002,460.00-1.40%13,078
Nov 24, 20252,490.002,525.002,475.002,495.002,495.00-0.40%1,889
Nov 21, 20252,510.002,520.002,465.002,505.002,505.00-0.60%15,110
Nov 20, 20252,490.002,520.002,450.002,520.002,520.001.61%28,354
Nov 19, 20252,475.002,525.002,440.002,480.002,480.000.20%16,530
Nov 18, 20252,545.002,545.002,475.002,475.002,475.00-2.75%20,792
Nov 17, 20252,525.002,560.002,505.002,545.002,545.000.59%13,105
Nov 14, 20252,510.002,555.002,440.002,530.002,530.00-0.78%50,735
Nov 13, 20252,515.002,555.002,465.002,550.002,550.001.59%18,996
Nov 12, 20252,445.002,520.002,420.002,510.002,510.002.87%11,340
Nov 11, 20252,455.002,470.002,430.002,440.002,440.00-0.61%8,280
Nov 10, 20252,425.002,470.002,420.002,455.002,455.000.20%20,456
Nov 7, 20252,455.002,460.002,440.002,450.002,450.00-1.21%7,841
Nov 6, 20252,520.002,525.002,445.002,480.002,480.00-0.40%17,900
Nov 5, 20252,485.002,515.002,440.002,490.002,490.000.20%12,180
Nov 4, 20252,455.002,505.002,455.002,485.002,485.000.20%2,687
Nov 3, 20252,470.002,540.002,460.002,480.002,480.00-0.80%6,061
Oct 31, 20252,470.002,520.002,450.002,500.002,500.002.04%23,477
Oct 30, 20252,495.002,535.002,415.002,450.002,450.00-3.35%44,973
Oct 29, 20252,500.002,565.002,480.002,535.002,535.00-14,039
Oct 28, 20252,550.002,550.002,485.002,535.002,535.000.60%8,678
Oct 27, 20252,550.002,570.002,500.002,520.002,520.000.40%20,683
Oct 24, 20252,480.002,535.002,480.002,510.002,510.00-0.40%5,806
Oct 23, 20252,475.002,535.002,475.002,520.002,520.000.40%13,466
Oct 22, 20252,495.002,515.002,495.002,510.002,510.000.60%4,136
Oct 21, 20252,490.002,495.002,425.002,495.002,495.000.60%12,667
Oct 20, 20252,470.002,500.002,465.002,480.002,480.00-0.80%5,544
Oct 17, 20252,490.002,510.002,470.002,500.002,500.00-0.40%8,731
Oct 16, 20252,540.002,545.002,495.002,510.002,510.00-1.18%11,541
Oct 15, 20252,545.002,545.002,475.002,540.002,540.001.40%10,370
Oct 14, 20252,470.002,525.002,470.002,505.002,505.000.60%6,594
Oct 13, 20252,475.002,535.002,475.002,490.002,490.00-0.40%4,353
Oct 10, 20252,550.002,550.002,475.002,500.002,500.00-0.60%3,951
Oct 2, 20252,510.002,540.002,480.002,515.002,515.000.40%3,776
Oct 1, 20252,470.002,540.002,470.002,505.002,505.000.60%18,206
Sep 30, 20252,460.002,530.002,445.002,490.002,490.00-12,876
Sep 29, 20252,445.002,490.002,430.002,490.002,490.001.84%5,182
Sep 26, 20252,450.002,465.002,430.002,445.002,445.00-1.01%4,977
Sep 25, 20252,475.002,480.002,455.002,470.002,470.00-0.20%1,396
Sep 24, 20252,460.002,475.002,460.002,475.002,475.00-1,326
Sep 23, 20252,450.002,475.002,450.002,475.002,475.00-463
Sep 22, 20252,480.002,480.002,445.002,475.002,475.000.41%2,737
Sep 19, 20252,510.002,510.002,460.002,465.002,465.00-1.79%4,397
Sep 18, 20252,510.002,510.002,495.002,510.002,510.000.60%5,212
Sep 17, 20252,480.002,505.002,480.002,495.002,495.00-0.60%1,800
Sep 16, 20252,500.002,510.002,480.002,510.002,510.000.60%7,977
Sep 15, 20252,475.002,500.002,460.002,495.002,495.000.81%8,169
Sep 12, 20252,470.002,485.002,450.002,475.002,475.000.41%2,010
Sep 11, 20252,465.002,470.002,450.002,465.002,465.000.20%860