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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,380	2,420	2,420	2,420	2,380	1,321
September 03, 2025	2,395	2,395	2,395	2,405	2,380	17,537
September 02, 2025	2,380	2,395	2,395	2,400	2,380	2,446
September 01, 2025	2,380	2,395	2,395	2,400	2,380	2,038
August 29, 2025	2,370	2,390	2,390	2,400	2,370	3,844
August 28, 2025	2,380	2,385	2,385	2,390	2,380	3,952
August 27, 2025	2,390	2,380	2,380	2,400	2,365	2,297
August 26, 2025	2,395	2,380	2,380	2,395	2,380	40,115
August 25, 2025	2,415	2,390	2,390	2,415	2,380	7,925
August 22, 2025	2,400	2,415	2,415	2,470	2,395	6,960
August 21, 2025	2,390	2,405	2,405	2,425	2,380	12,123
August 20, 2025	2,390	2,390	2,390	2,410	2,350	22,716
August 19, 2025	2,435	2,420	2,420	2,435	2,385	23,385
August 18, 2025	2,515	2,440	2,440	2,515	2,420	39,516
August 14, 2025	2,480	2,490	2,490	2,495	2,460	3,582
August 13, 2025	2,505	2,480	2,480	2,505	2,465	16,709
August 12, 2025	2,520	2,500	2,500	2,530	2,490	8,296
August 11, 2025	2,520	2,510	2,510	2,545	2,495	11,217
August 08, 2025	2,520	2,520	2,520	2,545	2,490	13,612

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