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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	2,530	2,520	2,520	2,530	2,495	14,244
August 06, 2025	2,520	2,530	2,530	2,600	2,480	31,890
August 05, 2025	2,520	2,520	2,520	2,525	2,505	2,580
August 04, 2025	2,520	2,520	2,520	2,535	2,490	15,185
August 01, 2025	2,645	2,540	2,540	2,645	2,490	52,301
July 31, 2025	2,635	2,645	2,645	2,695	2,630	3,080
July 30, 2025	2,610	2,670	2,670	2,680	2,605	3,664
July 29, 2025	2,620	2,640	2,640	2,640	2,600	972
July 28, 2025	2,640	2,610	2,610	2,700	2,590	5,047
July 25, 2025	2,660	2,665	2,665	2,700	2,650	9,873
July 24, 2025	2,665	2,660	2,660	2,725	2,645	8,295
July 23, 2025	2,735	2,690	2,690	2,735	2,660	2,567
July 22, 2025	2,655	2,695	2,695	2,730	2,655	6,756
July 21, 2025	2,670	2,695	2,695	2,700	2,665	8,718
July 18, 2025	2,735	2,670	2,670	2,735	2,570	11,550
July 17, 2025	2,745	2,725	2,725	2,745	2,710	4,089
July 16, 2025	2,760	2,745	2,745	2,765	2,720	4,133
July 15, 2025	2,745	2,760	2,760	2,765	2,685	12,235
July 14, 2025	2,790	2,745	2,745	2,790	2,700	14,846
July 11, 2025	2,730	2,770	2,770	2,780	2,675	39,908
July 10, 2025	2,685	2,715	2,715	2,715	2,680	11,406
July 09, 2025	2,630	2,685	2,685	2,705	2,630	34,539
July 08, 2025	2,655	2,610	2,610	2,665	2,600	9,933
July 07, 2025	2,630	2,640	2,640	2,690	2,610	9,757
July 04, 2025	2,655	2,660	2,660	2,670	2,610	17,058
July 03, 2025	2,630	2,660	2,660	2,665	2,610	28,707
July 02, 2025	2,595	2,630	2,630	2,650	2,575	5,972
July 01, 2025	2,570	2,590	2,590	2,620	2,565	12,445
June 30, 2025	2,570	2,590	2,590	2,600	2,570	2,816
June 27, 2025	2,560	2,600	2,600	2,630	2,550	27,450
June 26, 2025	2,670	2,570	2,570	2,670	2,570	28,406
June 25, 2025	2,615	2,670	2,670	2,680	2,595	27,430
June 24, 2025	2,635	2,595	2,595	2,640	2,585	15,999
June 23, 2025	2,630	2,630	2,630	2,650	2,600	10,860
June 20, 2025	2,580	2,645	2,645	2,645	2,545	10,664
June 19, 2025	2,530	2,570	2,570	2,570	2,530	8,899
June 18, 2025	2,530	2,560	2,560	2,565	2,515	13,778
June 17, 2025	2,635	2,555	2,555	2,670	2,550	29,216
June 16, 2025	2,620	2,625	2,625	2,635	2,580	23,875
June 13, 2025	2,550	2,620	2,620	2,640	2,500	35,473
June 12, 2025	2,540	2,580	2,580	2,620	2,540	12,974
June 11, 2025	2,535	2,560	2,560	2,560	2,515	17,403
June 10, 2025	2,515	2,535	2,535	2,535	2,480	8,513
June 09, 2025	2,455	2,515	2,515	2,515	2,455	33,450
June 05, 2025	2,475	2,440	2,440	2,500	2,440	22,899
June 04, 2025	2,470	2,485	2,485	2,485	2,425	19,042
June 02, 2025	2,415	2,440	2,440	2,450	2,410	22,680
May 30, 2025	2,370	2,415	2,415	2,430	2,370	30,396
May 29, 2025	2,355	2,395	2,395	2,395	2,335	38,050
May 28, 2025	2,385	2,345	2,345	2,400	2,345	27,856
May 27, 2025	2,395	2,360	2,360	2,395	2,350	8,846
May 26, 2025	2,355	2,380	2,380	2,395	2,345	9,395
May 23, 2025	2,375	2,350	2,350	2,395	2,340	60,177
May 22, 2025	2,380	2,400	2,400	2,425	2,380	4,245

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