Skip to main content
logo
NPC Co., Ltd. (KRX:004255)
South Korea flag South Korea · Delayed Price · Currency is KRW · Preferred Stock
2,055.00
-55.00 (-2.61%)
Jun 2, 2026, 3:30 PM KST

KRX:004255 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 6, 20262,390.002,405.002,340.002,405.002,405.00-22,406
May 4, 20262,400.002,415.002,395.002,405.002,405.000.21%3,827
Apr 30, 20262,400.002,440.002,375.002,400.002,400.00-11,216
Apr 29, 20262,395.002,400.002,375.002,400.002,400.000.21%10,332
Apr 28, 20262,395.002,395.002,370.002,395.002,395.000.63%8,733
Apr 27, 20262,375.002,395.002,370.002,380.002,380.00-0.21%17,686
Apr 24, 20262,400.002,400.002,380.002,385.002,385.00-0.21%2,970
Apr 23, 20262,390.002,400.002,375.002,390.002,390.000.21%2,556
Apr 22, 20262,375.002,400.002,375.002,385.002,385.00-0.21%9,468
Apr 21, 20262,405.002,405.002,380.002,390.002,390.00-1,646
Apr 20, 20262,415.002,420.002,385.002,390.002,390.00-1.04%6,921
Apr 17, 20262,410.002,425.002,380.002,415.002,415.00-0.41%16,214
Apr 16, 20262,425.002,430.002,400.002,425.002,425.00-8,230
Apr 15, 20262,405.002,430.002,385.002,425.002,425.000.21%8,524
Apr 14, 20262,410.002,420.002,380.002,420.002,420.001.26%6,431
Apr 13, 20262,370.002,390.002,355.002,390.002,390.000.21%17,351
Apr 10, 20262,420.002,420.002,380.002,385.002,385.00-0.63%4,782
Apr 9, 20262,380.002,415.002,375.002,400.002,400.001.05%7,081
Apr 8, 20262,385.002,385.002,375.002,375.002,375.00-0.21%3,921
Apr 7, 20262,370.002,405.002,370.002,380.002,380.00-0.83%8,582
Apr 6, 20262,405.002,410.002,370.002,400.002,400.00-0.21%11,662
Apr 3, 20262,385.002,405.002,385.002,405.002,405.001.48%896
Apr 2, 20262,405.002,405.002,370.002,370.002,370.00-1.46%1,181
Apr 1, 20262,430.002,430.002,370.002,405.002,405.000.63%15,512
Mar 31, 20262,415.002,415.002,365.002,390.002,390.00-1.04%12,663
Mar 30, 20262,500.002,520.002,415.002,415.002,415.00-3.40%11,579
Mar 27, 20262,470.002,530.002,420.002,500.002,500.001.21%11,826
Mar 26, 20262,425.002,610.002,425.002,470.002,470.001.23%102,970
Mar 25, 20262,445.002,445.002,405.002,440.002,440.000.62%4,029
Mar 24, 20262,410.002,435.002,385.002,425.002,425.001.46%8,321
Mar 23, 20262,405.002,405.002,370.002,390.002,390.00-0.83%4,125
Mar 20, 20262,360.002,415.002,360.002,410.002,410.002.12%7,668