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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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