NPC Co., Ltd. - 004255.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,475	2,500	2,500	2,525	2,475	6,697
December 03, 2025	2,505	2,480	2,480	2,525	2,470	27,702
December 02, 2025	2,465	2,505	2,505	2,505	2,460	5,045
December 01, 2025	2,490	2,490	2,490	2,520	2,480	7,116
November 28, 2025	2,495	2,485	2,485	2,510	2,480	2,294
November 27, 2025	2,525	2,505	2,505	2,550	2,480	7,710
November 26, 2025	2,460	2,525	2,525	2,525	2,445	12,098
November 25, 2025	2,480	2,460	2,460	2,500	2,445	13,078
November 24, 2025	2,490	2,495	2,495	2,525	2,475	2,174
November 21, 2025	2,510	2,505	2,505	2,520	2,465	16,640
November 20, 2025	2,490	2,520	2,520	2,520	2,450	28,354
November 19, 2025	2,475	2,480	2,480	2,525	2,440	16,530
November 18, 2025	2,545	2,475	2,475	2,545	2,475	21,201
November 17, 2025	2,525	2,545	2,545	2,560	2,505	13,128
November 14, 2025	2,510	2,530	2,530	2,555	2,440	51,214
November 13, 2025	2,515	2,550	2,550	2,555	2,465	20,948
November 12, 2025	2,445	2,510	2,510	2,520	2,420	11,340
November 11, 2025	2,455	2,440	2,440	2,470	2,430	8,784
November 10, 2025	2,425	2,455	2,455	2,470	2,420	20,456
November 07, 2025	2,455	2,450	2,450	2,460	2,440	8,843
November 06, 2025	2,520	2,480	2,480	2,525	2,445	18,154
November 05, 2025	2,485	2,490	2,490	2,515	2,440	12,256
November 04, 2025	2,455	2,485	2,485	2,505	2,455	2,718
November 03, 2025	2,470	2,480	2,480	2,540	2,460	6,061
October 31, 2025	2,470	2,500	2,500	2,520	2,450	24,127
October 30, 2025	2,495	2,450	2,450	2,535	2,415	44,973
October 29, 2025	2,500	2,535	2,535	2,565	2,480	14,136
October 28, 2025	2,550	2,535	2,535	2,550	2,485	8,678
October 27, 2025	2,550	2,520	2,520	2,570	2,500	22,867
October 24, 2025	2,480	2,510	2,510	2,535	2,480	5,823
October 23, 2025	2,475	2,520	2,520	2,535	2,475	13,473
October 22, 2025	2,495	2,510	2,510	2,515	2,495	4,195
October 21, 2025	2,490	2,495	2,495	2,495	2,425	12,667
October 20, 2025	2,470	2,480	2,480	2,500	2,465	5,561
October 17, 2025	2,490	2,500	2,500	2,510	2,470	8,926
October 16, 2025	2,540	2,510	2,510	2,545	2,495	11,745
October 15, 2025	2,545	2,540	2,540	2,545	2,475	10,479
October 14, 2025	2,470	2,505	2,505	2,525	2,470	6,595
October 13, 2025	2,475	2,490	2,490	2,535	2,475	5,230
October 10, 2025	2,550	2,500	2,500	2,550	2,475	4,663
October 02, 2025	2,510	2,515	2,515	2,540	2,480	3,810
October 01, 2025	2,470	2,505	2,505	2,540	2,470	18,206
September 30, 2025	2,460	2,490	2,490	2,530	2,445	12,876
September 29, 2025	2,445	2,490	2,490	2,490	2,430	5,723
September 26, 2025	2,450	2,445	2,445	2,465	2,430	4,996
September 25, 2025	2,475	2,470	2,470	2,480	2,455	1,396
September 24, 2025	2,460	2,475	2,475	2,475	2,460	1,326
September 23, 2025	2,450	2,475	2,475	2,475	2,450	493
September 22, 2025	2,480	2,475	2,475	2,480	2,445	3,177
September 19, 2025	2,510	2,465	2,465	2,510	2,460	4,981
September 18, 2025	2,510	2,510	2,510	2,510	2,495	5,315
September 17, 2025	2,480	2,495	2,495	2,505	2,480	1,926
September 16, 2025	2,500	2,510	2,510	2,510	2,480	8,451
September 15, 2025	2,475	2,495	2,495	2,500	2,460	8,169
September 12, 2025	2,470	2,475	2,475	2,485	2,450	2,114
September 11, 2025	2,465	2,465	2,465	2,470	2,450	860
September 10, 2025	2,495	2,460	2,460	2,495	2,455	6,582
September 09, 2025	2,425	2,470	2,470	2,470	2,425	2,571
September 08, 2025	2,430	2,445	2,445	2,450	2,430	1,274
September 05, 2025	2,440	2,425	2,425	2,450	2,415	4,534

NPC Co., Ltd. (004255.KS) KSC