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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,450	2,440	2,440	2,455	2,415	20,565
February 19, 2026	2,405	2,450	2,450	2,475	2,395	71,899
February 13, 2026	2,390	2,410	2,410	2,415	2,375	26,801
February 12, 2026	2,405	2,405	2,405	2,410	2,365	19,760
February 11, 2026	2,385	2,390	2,390	2,405	2,360	6,150
February 10, 2026	2,375	2,405	2,405	2,405	2,365	21,945
February 09, 2026	2,370	2,375	2,375	2,375	2,355	5,648
February 06, 2026	2,380	2,360	2,360	2,380	2,335	6,199
February 05, 2026	2,405	2,380	2,380	2,405	2,360	5,988
February 04, 2026	2,390	2,405	2,405	2,415	2,390	6,529
February 03, 2026	2,360	2,400	2,400	2,400	2,360	8,141
February 02, 2026	2,400	2,385	2,385	2,400	2,335	32,164
January 30, 2026	2,380	2,380	2,380	2,385	2,345	31,378
January 29, 2026	2,365	2,370	2,370	2,390	2,360	16,050
January 28, 2026	2,360	2,370	2,370	2,385	2,355	15,155
January 27, 2026	2,360	2,390	2,390	2,400	2,325	46,918
January 26, 2026	2,415	2,350	2,350	2,430	2,325	125,785
January 23, 2026	2,400	2,400	2,400	2,400	2,355	19,261
January 22, 2026	2,375	2,365	2,365	2,375	2,340	18,911
January 21, 2026	2,420	2,370	2,370	2,420	2,345	25,749
January 20, 2026	2,420	2,415	2,415	2,430	2,400	37,185
January 19, 2026	2,420	2,445	2,445	2,460	2,420	16,057
January 16, 2026	2,490	2,450	2,450	2,490	2,440	16,101
January 15, 2026	2,555	2,490	2,490	2,555	2,450	25,699
January 14, 2026	2,450	2,480	2,480	2,495	2,425	39,573
January 13, 2026	2,470	2,460	2,460	2,470	2,440	4,252
January 12, 2026	2,490	2,460	2,460	2,495	2,450	4,999
January 09, 2026	2,420	2,500	2,500	2,525	2,410	18,210
January 08, 2026	2,525	2,410	2,410	2,525	2,405	26,398
January 07, 2026	2,495	2,490	2,490	2,495	2,475	2,150
January 06, 2026	2,500	2,490	2,490	2,500	2,480	845
January 05, 2026	2,515	2,495	2,495	2,515	2,480	5,395
January 02, 2026	2,500	2,500	2,500	2,505	2,480	781
December 30, 2025	2,545	2,490	2,490	2,545	2,490	5,163
December 29, 2025	2,550	2,520	2,520	2,550	2,460	5,762
December 26, 2025	2,530	2,555	2,445	2,560	2,510	13,777
December 24, 2025	2,530	2,530	2,530	2,565	2,500	18,008
December 23, 2025	2,580	2,565	2,565	2,605	2,510	23,765
December 22, 2025	2,580	2,580	2,580	2,590	2,550	8,105
December 19, 2025	2,545	2,565	2,565	2,610	2,515	23,108
December 18, 2025	2,545	2,540	2,540	2,545	2,500	12,743
December 17, 2025	2,540	2,520	2,520	2,550	2,505	20,410
December 16, 2025	2,525	2,535	2,535	2,540	2,490	17,165
December 15, 2025	2,470	2,525	2,525	2,525	2,460	17,814
December 12, 2025	2,490	2,490	2,490	2,510	2,475	10,682
December 11, 2025	2,480	2,500	2,500	2,505	2,480	1,848
December 10, 2025	2,485	2,495	2,495	2,515	2,480	2,722
December 09, 2025	2,490	2,485	2,485	2,515	2,480	5,353
December 08, 2025	2,520	2,495	2,495	2,520	2,480	11,498
December 05, 2025	2,495	2,530	2,530	2,530	2,485	10,889
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

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