Skip to main content
logo
NPC Co., Ltd. (KRX:004255)
South Korea flag South Korea · Delayed Price · Currency is KRW · Preferred Stock
1,959.00
-16.00 (-0.81%)
Jul 20, 2026, 3:30 PM KST

KRX:004255 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20261,972.001,985.001,926.001,938.001,938.00-1.87%12,800
Jul 16, 20261,990.002,005.001,951.001,975.001,975.00-0.90%20,687
Jul 15, 20261,957.002,005.001,899.001,993.001,993.002.63%35,293
Jul 14, 20261,995.002,025.001,935.001,942.001,942.00-2.31%59,947
Jul 13, 20262,045.002,060.001,987.001,988.001,988.00-2.07%35,587
Jul 10, 20262,035.002,050.001,986.002,030.002,030.001.25%39,641
Jul 9, 20262,000.002,045.001,987.002,005.002,005.000.80%5,415
Jul 8, 20262,050.002,050.001,982.001,989.001,989.00-1.78%22,073
Jul 7, 20262,025.002,060.002,010.002,025.002,025.000.50%33,037
Jul 6, 20262,035.002,105.002,000.002,015.002,015.00-0.98%11,663
Jul 3, 20262,035.002,070.001,954.002,035.002,035.00-0.97%58,871
Jul 2, 20262,115.002,135.002,015.002,055.002,055.00-2.84%85,948
Jul 1, 20262,145.002,180.002,055.002,115.002,115.00-1.40%39,851
Jun 30, 20262,105.002,190.002,105.002,145.002,145.000.47%13,371
Jun 29, 20262,125.002,230.002,060.002,135.002,135.000.47%45,719
Jun 26, 20262,115.002,180.002,055.002,125.002,125.00-13,179
Jun 25, 20262,170.002,350.002,045.002,125.002,125.00-0.23%17,447
Jun 24, 20262,075.002,130.001,980.002,130.002,130.002.65%20,355
Jun 23, 20261,980.002,095.001,980.002,075.002,075.002.47%24,994
Jun 22, 20262,085.002,085.002,015.002,025.002,025.00-0.74%1,628
Jun 19, 20262,085.002,085.002,040.002,040.002,040.00-0.49%331
Jun 18, 20262,045.002,065.002,045.002,050.002,050.00-0.73%824
Jun 17, 20262,085.002,090.002,045.002,065.002,065.00-2,424
Jun 16, 20262,095.002,095.002,040.002,065.002,065.000.24%373
Jun 15, 20262,050.002,070.002,010.002,060.002,060.000.49%1,480
Jun 12, 20262,080.002,080.002,005.002,050.002,050.000.49%8,688
Jun 11, 20262,065.002,065.002,025.002,040.002,040.00-0.49%1,200
Jun 10, 20262,045.002,050.001,981.002,050.002,050.002.86%4,997
Jun 9, 20261,997.001,998.001,970.001,993.001,993.001.17%7,243
Jun 8, 20262,035.002,035.001,970.001,970.001,970.00-3.19%25,573
Jun 5, 20262,140.002,140.002,035.002,035.002,035.00-2.63%8,746
Jun 4, 20262,055.002,100.002,050.002,090.002,090.001.70%6,357
Jun 2, 20262,115.002,160.002,000.002,055.002,055.00-2.61%29,098
Jun 1, 20262,150.002,150.002,095.002,110.002,110.00-1.86%18,419
May 29, 20262,230.002,230.002,150.002,150.002,150.00-3.80%13,702
May 28, 20262,260.002,270.002,200.002,235.002,235.00-1.11%13,910
May 27, 20262,300.002,300.002,240.002,260.002,260.00-1.31%9,231
May 26, 20262,300.002,300.002,260.002,290.002,290.00-1,265
May 22, 20262,300.002,310.002,250.002,290.002,290.00-29,832
May 21, 20262,315.002,315.002,285.002,290.002,290.00-0.65%6,541
May 20, 20262,315.002,315.002,265.002,305.002,305.00-0.86%8,447
May 19, 20262,335.002,335.002,300.002,325.002,325.00-0.21%8,119
May 18, 20262,350.002,350.002,315.002,330.002,330.00-0.85%2,030
May 15, 20262,340.002,350.002,305.002,350.002,350.000.43%23,192
May 14, 20262,320.002,350.002,315.002,340.002,340.00-0.64%4,737
May 13, 20262,355.002,355.002,330.002,355.002,355.00-5,150
May 12, 20262,355.002,370.002,320.002,355.002,355.00-12,218
May 11, 20262,365.002,365.002,320.002,355.002,355.00-1.88%27,308
May 8, 20262,355.002,405.002,350.002,400.002,400.00-0.21%11,475
May 7, 20262,405.002,410.002,335.002,405.002,405.00-31,172