NPC Co., Ltd. (KRX:004255)
South Korea · Delayed Price · Currency is KRW 1,848.00
0.00 (0.00%)
Nov 4, 2026, 3:30 PM KST
KRX:004255 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,835.00 | 1,860.00 | 1,835.00 | 1,848.00 | 1,848.00 | - | 1,242 |
| Nov 3, 2026 | 1,850.00 | 1,850.00 | 1,831.00 | 1,848.00 | 1,848.00 | -0.05% | 6,812 |
| Nov 2, 2026 | 1,884.00 | 1,884.00 | 1,830.00 | 1,849.00 | 1,849.00 | -0.59% | 1,297 |
| Oct 30, 2026 | 1,876.00 | 1,876.00 | 1,855.00 | 1,860.00 | 1,860.00 | -0.85% | 3,772 |
| Oct 29, 2026 | 1,845.00 | 1,876.00 | 1,830.00 | 1,876.00 | 1,876.00 | -0.16% | 6,813 |
| Oct 28, 2026 | 1,880.00 | 1,880.00 | 1,856.00 | 1,879.00 | 1,879.00 | -0.05% | 5,342 |
| Oct 27, 2026 | 1,854.00 | 1,900.00 | 1,854.00 | 1,880.00 | 1,880.00 | 1.40% | 12,828 |
| Oct 26, 2026 | 1,885.00 | 1,885.00 | 1,831.00 | 1,854.00 | 1,854.00 | -0.80% | 739 |
| Oct 23, 2026 | 1,869.00 | 1,870.00 | 1,867.00 | 1,869.00 | 1,869.00 | -0.16% | 490 |
| Oct 22, 2026 | 1,888.00 | 1,889.00 | 1,824.00 | 1,872.00 | 1,872.00 | 0.05% | 647 |
| Oct 21, 2026 | 1,870.00 | 1,871.00 | 1,835.00 | 1,871.00 | 1,871.00 | 0.05% | 225 |
| Oct 20, 2026 | 1,880.00 | 1,880.00 | 1,843.00 | 1,870.00 | 1,870.00 | 0.43% | 7,560 |
| Oct 19, 2026 | 1,854.00 | 1,909.00 | 1,840.00 | 1,862.00 | 1,862.00 | 0.43% | 5,121 |
| Oct 16, 2026 | 1,850.00 | 1,888.00 | 1,816.00 | 1,854.00 | 1,854.00 | 0.22% | 2,932 |
| Oct 15, 2026 | 1,859.00 | 1,859.00 | 1,833.00 | 1,850.00 | 1,850.00 | -0.54% | 2,648 |
| Oct 14, 2026 | 1,904.00 | 1,904.00 | 1,859.00 | 1,860.00 | 1,860.00 | -0.53% | 136 |
| Oct 13, 2026 | 1,885.00 | 1,885.00 | 1,860.00 | 1,870.00 | 1,870.00 | -0.85% | 3,286 |
| Oct 12, 2026 | 1,887.00 | 1,894.00 | 1,870.00 | 1,886.00 | 1,886.00 | -0.05% | 8,217 |
| Oct 8, 2026 | 1,875.00 | 1,887.00 | 1,865.00 | 1,887.00 | 1,887.00 | 1.18% | 1,419 |
| Oct 7, 2026 | 1,894.00 | 1,926.00 | 1,860.00 | 1,865.00 | 1,865.00 | -1.53% | 1,993 |
| Oct 6, 2026 | 1,910.00 | 1,927.00 | 1,871.00 | 1,894.00 | 1,894.00 | -0.84% | 27,101 |
| Oct 2, 2026 | 1,890.00 | 1,924.00 | 1,861.00 | 1,910.00 | 1,910.00 | 1.00% | 33,810 |
| Oct 1, 2026 | 1,900.00 | 1,908.00 | 1,845.00 | 1,891.00 | 1,891.00 | -0.47% | 24,068 |
| Sep 30, 2026 | 1,922.00 | 1,922.00 | 1,870.00 | 1,900.00 | 1,900.00 | 0.53% | 34 |
| Sep 29, 2026 | 1,903.00 | 1,921.00 | 1,890.00 | 1,890.00 | 1,890.00 | -0.68% | 132 |
| Sep 28, 2026 | 1,920.00 | 1,920.00 | 1,860.00 | 1,903.00 | 1,903.00 | 0.16% | 4,212 |
| Sep 23, 2026 | 1,885.00 | 1,900.00 | 1,855.00 | 1,900.00 | 1,900.00 | 0.80% | 1,396 |
| Sep 22, 2026 | 1,892.00 | 1,892.00 | 1,865.00 | 1,885.00 | 1,885.00 | -0.37% | 1,174 |
| Sep 21, 2026 | 1,897.00 | 1,897.00 | 1,862.00 | 1,892.00 | 1,892.00 | -0.26% | 428 |
| Sep 18, 2026 | 1,878.00 | 1,899.00 | 1,863.00 | 1,897.00 | 1,897.00 | 1.01% | 1,148 |
| Sep 17, 2026 | 1,851.00 | 1,880.00 | 1,851.00 | 1,878.00 | 1,878.00 | -0.11% | 1,264 |
| Sep 16, 2026 | 1,857.00 | 1,898.00 | 1,845.00 | 1,880.00 | 1,880.00 | 1.51% | 6,432 |
| Sep 15, 2026 | 1,880.00 | 1,880.00 | 1,846.00 | 1,852.00 | 1,852.00 | -0.64% | 1,524 |
| Sep 14, 2026 | 1,883.00 | 1,885.00 | 1,840.00 | 1,864.00 | 1,864.00 | -0.37% | 4,681 |
| Sep 11, 2026 | 1,872.00 | 1,905.00 | 1,839.00 | 1,871.00 | 1,871.00 | -0.05% | 9,006 |
| Sep 10, 2026 | 1,864.00 | 1,872.00 | 1,859.00 | 1,872.00 | 1,872.00 | 0.43% | 3,383 |
| Sep 9, 2026 | 1,871.00 | 1,889.00 | 1,859.00 | 1,864.00 | 1,864.00 | -0.69% | 12,447 |
| Sep 8, 2026 | 1,886.00 | 1,896.00 | 1,851.00 | 1,877.00 | 1,877.00 | -0.48% | 20,127 |
| Sep 7, 2026 | 1,870.00 | 1,898.00 | 1,854.00 | 1,886.00 | 1,886.00 | 0.86% | 17,218 |
| Sep 4, 2026 | 1,883.00 | 1,898.00 | 1,865.00 | 1,870.00 | 1,870.00 | -0.80% | 11,297 |
| Sep 3, 2026 | 1,884.00 | 1,890.00 | 1,876.00 | 1,885.00 | 1,885.00 | 0.05% | 4,528 |
| Sep 2, 2026 | 1,872.00 | 1,885.00 | 1,860.00 | 1,884.00 | 1,884.00 | 0.53% | 5,618 |
| Sep 1, 2026 | 1,865.00 | 1,875.00 | 1,827.00 | 1,874.00 | 1,874.00 | 2.13% | 22,164 |
| Aug 31, 2026 | 1,850.00 | 1,854.00 | 1,822.00 | 1,835.00 | 1,835.00 | -0.65% | 36,811 |
| Aug 28, 2026 | 1,848.00 | 1,880.00 | 1,847.00 | 1,847.00 | 1,847.00 | - | 35,789 |
| Aug 27, 2026 | 1,845.00 | 1,879.00 | 1,834.00 | 1,847.00 | 1,847.00 | 0.60% | 23,493 |
| Aug 26, 2026 | 1,830.00 | 1,881.00 | 1,830.00 | 1,836.00 | 1,836.00 | -0.05% | 18,237 |
| Aug 25, 2026 | 1,846.00 | 1,855.00 | 1,822.00 | 1,837.00 | 1,837.00 | -0.16% | 35,308 |
| Aug 24, 2026 | 1,873.00 | 1,881.00 | 1,834.00 | 1,840.00 | 1,840.00 | 0.05% | 69,614 |
| Aug 21, 2026 | 1,885.00 | 1,885.00 | 1,820.00 | 1,839.00 | 1,839.00 | -0.65% | 26,176 |