Skip to main content
logo
NPC Co., Ltd. (KRX:004255)
South Korea flag South Korea · Delayed Price · Currency is KRW · Preferred Stock
2,430.00
+5.00 (0.21%)
Apr 16, 2026, 1:34 PM KST

KRX:004255 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20262,405.002,430.002,385.002,400.00--0.83%5,331
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%3,979
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
Mar 19, 20262,380.002,380.002,345.002,360.002,360.000.21%2,388
Mar 18, 20262,360.002,385.002,350.002,355.002,355.00-0.21%11,791
Mar 17, 20262,350.002,395.002,345.002,360.002,360.00-0.21%7,252
Mar 16, 20262,370.002,370.002,350.002,365.002,365.00-0.21%804
Mar 13, 20262,405.002,415.002,350.002,370.002,370.00-1.86%16,779
Mar 12, 20262,365.002,415.002,365.002,415.002,415.000.42%3,618
Mar 11, 20262,390.002,455.002,360.002,405.002,405.000.63%21,765
Mar 10, 20262,345.002,390.002,340.002,390.002,390.001.92%8,415
Mar 9, 20262,370.002,405.002,330.002,345.002,345.00-2.70%5,202
Mar 6, 20262,430.002,430.002,315.002,410.002,410.00-14,329
Mar 5, 20262,345.002,410.002,305.002,410.002,410.004.33%20,288
Mar 4, 20262,390.002,405.002,250.002,310.002,310.00-4.15%28,589
Mar 3, 20262,410.002,455.002,385.002,410.002,410.00-1.23%17,410
Feb 27, 20262,440.002,445.002,415.002,440.002,440.000.41%8,322
Feb 26, 20262,465.002,475.002,420.002,430.002,430.00-1.42%23,158
Feb 25, 20262,470.002,510.002,450.002,465.002,465.00-0.20%11,814
Feb 24, 20262,430.002,470.002,415.002,470.002,470.001.23%21,024
Feb 23, 20262,450.002,465.002,440.002,440.002,440.00-11,496
Feb 20, 20262,450.002,455.002,415.002,440.002,440.00-0.41%20,481
Feb 19, 20262,405.002,475.002,395.002,450.002,450.001.66%71,859
Feb 13, 20262,390.002,415.002,375.002,410.002,410.000.21%26,457
Feb 12, 20262,405.002,410.002,365.002,405.002,405.000.63%19,760
Feb 11, 20262,385.002,405.002,360.002,390.002,390.00-0.62%5,853
Feb 10, 20262,375.002,405.002,365.002,405.002,405.001.26%21,945
Feb 9, 20262,370.002,375.002,355.002,375.002,375.000.64%5,648
Feb 6, 20262,380.002,380.002,335.002,360.002,360.00-0.84%6,188
Feb 5, 20262,405.002,405.002,360.002,380.002,380.00-1.04%5,785
Feb 4, 20262,390.002,415.002,390.002,405.002,405.000.21%6,529
Feb 3, 20262,360.002,400.002,360.002,400.002,400.000.63%8,141
Feb 2, 20262,400.002,400.002,335.002,385.002,385.000.21%32,164
Jan 30, 20262,380.002,385.002,345.002,380.002,380.000.42%31,378