NPC Co., Ltd. (KRX:004255)
South Korea · Delayed Price · Currency is KRW · Preferred Stock1,870.00
-15.00 (-0.80%)
Sep 4, 2026, 3:30 PM KST
KRX:004255 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 36,810 |
| 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% | 35,307 |
| 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 |
| Aug 20, 2026 | 1,848.00 | 1,880.00 | 1,846.00 | 1,851.00 | 1,851.00 | 0.16% | 19,256 |
| Aug 19, 2026 | 1,838.00 | 1,875.00 | 1,838.00 | 1,848.00 | 1,848.00 | -0.22% | 38,070 |
| Aug 18, 2026 | 1,872.00 | 1,883.00 | 1,831.00 | 1,852.00 | 1,852.00 | -1.07% | 22,677 |
| Aug 14, 2026 | 1,877.00 | 1,899.00 | 1,869.00 | 1,872.00 | 1,872.00 | -0.27% | 30,213 |
| Aug 13, 2026 | 1,870.00 | 1,895.00 | 1,869.00 | 1,877.00 | 1,877.00 | -0.27% | 10,083 |
| Aug 12, 2026 | 1,928.00 | 1,930.00 | 1,866.00 | 1,882.00 | 1,882.00 | -1.83% | 36,072 |
| Aug 11, 2026 | 1,916.00 | 1,928.00 | 1,883.00 | 1,917.00 | 1,917.00 | 1.21% | 5,459 |
| Aug 10, 2026 | 1,891.00 | 1,905.00 | 1,890.00 | 1,894.00 | 1,894.00 | 0.16% | 5,962 |
| Aug 7, 2026 | 1,890.00 | 1,919.00 | 1,880.00 | 1,891.00 | 1,891.00 | - | 1,306 |
| Aug 6, 2026 | 1,891.00 | 1,910.00 | 1,885.00 | 1,891.00 | 1,891.00 | 0.05% | 1,690 |
| Aug 5, 2026 | 1,853.00 | 1,890.00 | 1,830.00 | 1,890.00 | 1,890.00 | 2.44% | 6,897 |
| Aug 4, 2026 | 1,835.00 | 1,888.00 | 1,811.00 | 1,845.00 | 1,845.00 | -0.54% | 25,273 |
| Aug 3, 2026 | 1,814.00 | 1,888.00 | 1,814.00 | 1,855.00 | 1,855.00 | 0.27% | 46,709 |
| Jul 31, 2026 | 1,825.00 | 1,895.00 | 1,802.00 | 1,850.00 | 1,850.00 | 1.37% | 22,339 |
| Jul 30, 2026 | 1,812.00 | 1,837.00 | 1,787.00 | 1,825.00 | 1,825.00 | 1.39% | 20,005 |
| Jul 29, 2026 | 1,900.00 | 1,911.00 | 1,800.00 | 1,800.00 | 1,800.00 | -4.71% | 129,606 |
| Jul 28, 2026 | 1,916.00 | 1,940.00 | 1,861.00 | 1,889.00 | 1,889.00 | -3.43% | 14,877 |
| Jul 27, 2026 | 1,970.00 | 1,970.00 | 1,942.00 | 1,956.00 | 1,956.00 | -0.71% | 1,968 |
| Jul 24, 2026 | 1,985.00 | 1,986.00 | 1,942.00 | 1,970.00 | 1,970.00 | -0.76% | 1,212 |
| Jul 23, 2026 | 1,959.00 | 1,993.00 | 1,911.00 | 1,985.00 | 1,985.00 | 1.33% | 15,280 |
| Jul 22, 2026 | 1,944.00 | 1,968.00 | 1,940.00 | 1,959.00 | 1,959.00 | 0.77% | 4,388 |
| Jul 21, 2026 | 1,921.00 | 1,961.00 | 1,890.00 | 1,944.00 | 1,944.00 | -0.77% | 17,748 |
| Jul 20, 2026 | 1,972.00 | 1,985.00 | 1,926.00 | 1,959.00 | 1,959.00 | -0.81% | 13,081 |
| Jul 16, 2026 | 1,990.00 | 2,005.00 | 1,951.00 | 1,975.00 | 1,975.00 | -0.90% | 20,687 |
| Jul 15, 2026 | 1,957.00 | 2,005.00 | 1,899.00 | 1,993.00 | 1,993.00 | 2.63% | 35,293 |
| Jul 14, 2026 | 1,995.00 | 2,025.00 | 1,935.00 | 1,942.00 | 1,942.00 | -2.31% | 70,192 |
| Jul 13, 2026 | 2,045.00 | 2,060.00 | 1,987.00 | 1,988.00 | 1,988.00 | -2.07% | 35,587 |
| Jul 10, 2026 | 2,035.00 | 2,050.00 | 1,986.00 | 2,030.00 | 2,030.00 | 1.25% | 39,641 |
| Jul 9, 2026 | 2,000.00 | 2,045.00 | 1,987.00 | 2,005.00 | 2,005.00 | 0.80% | 5,415 |
| Jul 8, 2026 | 2,050.00 | 2,050.00 | 1,982.00 | 1,989.00 | 1,989.00 | -1.78% | 22,073 |
| Jul 7, 2026 | 2,025.00 | 2,060.00 | 2,010.00 | 2,025.00 | 2,025.00 | 0.50% | 33,037 |
| Jul 6, 2026 | 2,035.00 | 2,105.00 | 2,000.00 | 2,015.00 | 2,015.00 | -0.98% | 11,663 |
| Jul 3, 2026 | 2,035.00 | 2,070.00 | 1,954.00 | 2,035.00 | 2,035.00 | -0.97% | 58,871 |
| Jul 2, 2026 | 2,115.00 | 2,135.00 | 2,015.00 | 2,055.00 | 2,055.00 | -2.84% | 85,948 |
| Jul 1, 2026 | 2,145.00 | 2,180.00 | 2,055.00 | 2,115.00 | 2,115.00 | -1.40% | 39,851 |
| Jun 30, 2026 | 2,105.00 | 2,190.00 | 2,105.00 | 2,145.00 | 2,145.00 | 0.47% | 13,371 |
| Jun 29, 2026 | 2,125.00 | 2,230.00 | 2,060.00 | 2,135.00 | 2,135.00 | 0.47% | 45,719 |
| Jun 26, 2026 | 2,115.00 | 2,180.00 | 2,055.00 | 2,125.00 | 2,125.00 | - | 13,179 |
| Jun 25, 2026 | 2,170.00 | 2,350.00 | 2,045.00 | 2,125.00 | 2,125.00 | -0.23% | 17,447 |