NPC Co., Ltd. (004250.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 5,230.00 | 5,250.00 | 5,180.00 | 5,220.00 | 5,220.00 | 71,686 |
| May 02, 2024 | 5,180.00 | 5,230.00 | 5,160.00 | 5,200.00 | 5,200.00 | 72,465 |
| Apr 30, 2024 | 5,150.00 | 5,210.00 | 5,150.00 | 5,180.00 | 5,180.00 | 75,470 |
| Apr 29, 2024 | 5,140.00 | 5,180.00 | 5,130.00 | 5,160.00 | 5,160.00 | 64,358 |
| Apr 26, 2024 | 5,150.00 | 5,160.00 | 5,110.00 | 5,140.00 | 5,140.00 | 62,700 |
| Apr 25, 2024 | 5,100.00 | 5,150.00 | 5,090.00 | 5,110.00 | 5,110.00 | 49,594 |
| Apr 24, 2024 | 5,100.00 | 5,140.00 | 5,080.00 | 5,120.00 | 5,120.00 | 48,105 |
| Apr 23, 2024 | 5,070.00 | 5,120.00 | 5,050.00 | 5,070.00 | 5,070.00 | 31,710 |
| Apr 22, 2024 | 4,975.00 | 5,140.00 | 4,970.00 | 5,120.00 | 5,120.00 | 77,390 |
| Apr 19, 2024 | 5,100.00 | 5,110.00 | 4,945.00 | 4,975.00 | 4,975.00 | 68,929 |
| Apr 18, 2024 | 4,975.00 | 5,100.00 | 4,975.00 | 5,100.00 | 5,100.00 | 83,699 |
| Apr 17, 2024 | 4,855.00 | 5,040.00 | 4,855.00 | 4,965.00 | 4,965.00 | 106,283 |
| Apr 16, 2024 | 4,930.00 | 4,995.00 | 4,825.00 | 4,835.00 | 4,835.00 | 92,987 |
| Apr 15, 2024 | 5,010.00 | 5,040.00 | 4,960.00 | 4,975.00 | 4,975.00 | 55,091 |
| Apr 12, 2024 | 5,090.00 | 5,140.00 | 5,060.00 | 5,080.00 | 5,080.00 | 85,713 |
| Apr 11, 2024 | 5,100.00 | 5,140.00 | 5,050.00 | 5,100.00 | 5,100.00 | 70,133 |
| Apr 09, 2024 | 5,190.00 | 5,190.00 | 5,080.00 | 5,130.00 | 5,130.00 | 70,568 |
| Apr 08, 2024 | 5,200.00 | 5,250.00 | 5,150.00 | 5,210.00 | 5,210.00 | 130,010 |
| Apr 05, 2024 | 5,150.00 | 5,260.00 | 5,130.00 | 5,180.00 | 5,180.00 | 159,408 |
| Apr 04, 2024 | 5,080.00 | 5,220.00 | 5,040.00 | 5,190.00 | 5,190.00 | 285,413 |
| Apr 03, 2024 | 5,040.00 | 5,050.00 | 4,975.00 | 5,040.00 | 5,040.00 | 160,774 |
| Apr 02, 2024 | 4,890.00 | 5,200.00 | 4,855.00 | 5,030.00 | 5,030.00 | 365,362 |
| Apr 01, 2024 | 4,870.00 | 4,905.00 | 4,840.00 | 4,885.00 | 4,885.00 | 31,597 |
| Mar 29, 2024 | 4,900.00 | 4,910.00 | 4,860.00 | 4,870.00 | 4,870.00 | 64,563 |
| Mar 28, 2024 | 4,905.00 | 4,925.00 | 4,885.00 | 4,900.00 | 4,900.00 | 43,005 |
| Mar 27, 2024 | 4,940.00 | 4,950.00 | 4,900.00 | 4,905.00 | 4,905.00 | 77,278 |
| Mar 26, 2024 | 4,965.00 | 4,980.00 | 4,940.00 | 4,940.00 | 4,940.00 | 58,913 |
| Mar 25, 2024 | 4,985.00 | 5,020.00 | 4,955.00 | 4,960.00 | 4,960.00 | 47,308 |
| Mar 22, 2024 | 4,985.00 | 5,040.00 | 4,975.00 | 4,995.00 | 4,995.00 | 69,737 |
| Mar 21, 2024 | 4,920.00 | 4,960.00 | 4,920.00 | 4,950.00 | 4,950.00 | 71,919 |
| Mar 20, 2024 | 4,915.00 | 4,925.00 | 4,905.00 | 4,915.00 | 4,915.00 | 22,508 |
| Mar 19, 2024 | 4,915.00 | 4,930.00 | 4,900.00 | 4,905.00 | 4,905.00 | 29,287 |
| Mar 18, 2024 | 4,920.00 | 4,965.00 | 4,905.00 | 4,910.00 | 4,910.00 | 33,642 |
| Mar 15, 2024 | 4,950.00 | 4,955.00 | 4,910.00 | 4,920.00 | 4,920.00 | 43,879 |
| Mar 14, 2024 | 4,945.00 | 4,995.00 | 4,930.00 | 4,960.00 | 4,960.00 | 28,858 |
| Mar 13, 2024 | 5,010.00 | 5,020.00 | 4,950.00 | 4,960.00 | 4,960.00 | 56,171 |
| Mar 12, 2024 | 4,965.00 | 5,000.00 | 4,960.00 | 4,980.00 | 4,980.00 | 31,712 |
| Mar 11, 2024 | 4,960.00 | 5,030.00 | 4,960.00 | 4,975.00 | 4,975.00 | 25,432 |
| Mar 08, 2024 | 5,010.00 | 5,050.00 | 4,955.00 | 4,985.00 | 4,985.00 | 43,298 |
| Mar 07, 2024 | 4,970.00 | 5,010.00 | 4,925.00 | 4,980.00 | 4,980.00 | 69,208 |
| Mar 06, 2024 | 5,020.00 | 5,020.00 | 4,955.00 | 4,970.00 | 4,970.00 | 46,979 |
| Mar 05, 2024 | 5,060.00 | 5,080.00 | 4,980.00 | 4,985.00 | 4,985.00 | 61,203 |
| Mar 04, 2024 | 4,980.00 | 5,070.00 | 4,980.00 | 5,060.00 | 5,060.00 | 62,478 |
| Feb 29, 2024 | 4,995.00 | 5,050.00 | 4,965.00 | 4,985.00 | 4,985.00 | 50,487 |
| Feb 28, 2024 | 4,990.00 | 5,050.00 | 4,985.00 | 5,010.00 | 5,010.00 | 46,005 |
| Feb 27, 2024 | 5,080.00 | 5,120.00 | 4,980.00 | 4,985.00 | 4,985.00 | 59,477 |
| Feb 26, 2024 | 5,100.00 | 5,120.00 | 5,040.00 | 5,080.00 | 5,080.00 | 46,508 |
| Feb 23, 2024 | 5,200.00 | 5,200.00 | 5,100.00 | 5,120.00 | 5,120.00 | 59,125 |
| Feb 22, 2024 | 5,240.00 | 5,240.00 | 5,160.00 | 5,180.00 | 5,180.00 | 63,118 |
| Feb 21, 2024 | 5,200.00 | 5,220.00 | 5,150.00 | 5,220.00 | 5,220.00 | 41,083 |
| Feb 20, 2024 | 5,200.00 | 5,240.00 | 5,170.00 | 5,200.00 | 5,200.00 | 45,260 |
| Feb 19, 2024 | 5,200.00 | 5,270.00 | 5,190.00 | 5,220.00 | 5,220.00 | 65,419 |
| Feb 16, 2024 | 5,220.00 | 5,240.00 | 5,160.00 | 5,220.00 | 5,220.00 | 90,884 |
| Feb 15, 2024 | 5,180.00 | 5,220.00 | 5,150.00 | 5,190.00 | 5,190.00 | 72,440 |
| Feb 14, 2024 | 5,140.00 | 5,180.00 | 5,080.00 | 5,170.00 | 5,170.00 | 52,530 |
| Feb 13, 2024 | 5,050.00 | 5,210.00 | 5,050.00 | 5,150.00 | 5,150.00 | 142,593 |
| Feb 08, 2024 | 5,020.00 | 5,080.00 | 5,010.00 | 5,040.00 | 5,040.00 | 51,743 |
| Feb 07, 2024 | 4,955.00 | 5,040.00 | 4,955.00 | 5,020.00 | 5,020.00 | 60,257 |
| Feb 06, 2024 | 4,980.00 | 5,020.00 | 4,925.00 | 4,970.00 | 4,970.00 | 66,071 |
| Feb 05, 2024 | 5,010.00 | 5,070.00 | 4,980.00 | 4,985.00 | 4,985.00 | 119,560 |
| Feb 02, 2024 | 4,915.00 | 5,050.00 | 4,915.00 | 5,010.00 | 5,010.00 | 142,649 |
| Feb 01, 2024 | 4,970.00 | 5,010.00 | 4,865.00 | 4,920.00 | 4,920.00 | 335,191 |
| Jan 31, 2024 | 5,140.00 | 5,220.00 | 5,040.00 | 5,040.00 | 5,040.00 | 75,186 |
| Jan 30, 2024 | 5,140.00 | 5,300.00 | 5,130.00 | 5,140.00 | 5,140.00 | 92,612 |
| Jan 29, 2024 | 5,140.00 | 5,210.00 | 5,130.00 | 5,140.00 | 5,140.00 | 46,028 |
| Jan 26, 2024 | 5,130.00 | 5,230.00 | 5,100.00 | 5,140.00 | 5,140.00 | 53,923 |
| Jan 25, 2024 | 5,130.00 | 5,170.00 | 5,090.00 | 5,130.00 | 5,130.00 | 52,964 |
| Jan 24, 2024 | 5,170.00 | 5,230.00 | 5,110.00 | 5,130.00 | 5,130.00 | 60,065 |
| Jan 23, 2024 | 5,250.00 | 5,340.00 | 5,160.00 | 5,170.00 | 5,170.00 | 74,159 |
| Jan 22, 2024 | 5,240.00 | 5,300.00 | 5,170.00 | 5,250.00 | 5,250.00 | 88,140 |
| Jan 19, 2024 | 5,220.00 | 5,370.00 | 5,210.00 | 5,220.00 | 5,220.00 | 93,248 |
| Jan 18, 2024 | 5,210.00 | 5,320.00 | 5,170.00 | 5,210.00 | 5,210.00 | 92,839 |
| Jan 17, 2024 | 5,460.00 | 5,460.00 | 5,240.00 | 5,260.00 | 5,260.00 | 126,191 |
| Jan 16, 2024 | 5,490.00 | 5,540.00 | 5,370.00 | 5,470.00 | 5,470.00 | 117,276 |
| Jan 15, 2024 | 5,620.00 | 5,670.00 | 5,540.00 | 5,510.00 | 5,510.00 | 9,333 |
| Jan 12, 2024 | 5,740.00 | 5,740.00 | 5,570.00 | 5,600.00 | 5,600.00 | 111,361 |
| Jan 11, 2024 | 5,710.00 | 5,810.00 | 5,680.00 | 5,740.00 | 5,740.00 | 214,338 |
| Jan 10, 2024 | 5,600.00 | 5,830.00 | 5,540.00 | 5,690.00 | 5,690.00 | 284,493 |
| Jan 09, 2024 | 5,580.00 | 5,630.00 | 5,560.00 | 5,570.00 | 5,570.00 | 42,995 |
| Jan 08, 2024 | 5,620.00 | 5,620.00 | 5,560.00 | 5,570.00 | 5,570.00 | 69,391 |
| Jan 05, 2024 | 5,620.00 | 5,650.00 | 5,570.00 | 5,620.00 | 5,620.00 | 48,383 |
| Jan 04, 2024 | 5,680.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | 97,424 |
| Jan 03, 2024 | 5,590.00 | 5,700.00 | 5,550.00 | 5,660.00 | 5,660.00 | 108,981 |
| Jan 02, 2024 | 5,550.00 | 5,630.00 | 5,550.00 | 5,620.00 | 5,620.00 | 97,755 |
| Dec 28, 2023 | 5,490.00 | 5,680.00 | 5,470.00 | 5,570.00 | 5,570.00 | 136,898 |
| Dec 27, 2023 | 5,550.00 | 5,590.00 | 5,450.00 | 5,470.00 | 5,470.00 | 113,895 |
| Dec 26, 2023 | 5,690.00 | 5,710.00 | 5,540.00 | 5,560.00 | 5,560.00 | 178,299 |
| Dec 22, 2023 | 5,670.00 | 6,230.00 | 5,590.00 | 5,680.00 | 5,680.00 | 2,460,887 |
| Dec 21, 2023 | 5,570.00 | 5,650.00 | 5,520.00 | 5,630.00 | 5,630.00 | 237,448 |
| Dec 20, 2023 | 5,440.00 | 5,870.00 | 5,420.00 | 5,570.00 | 5,570.00 | 1,021,210 |
| Dec 19, 2023 | 5,450.00 | 5,480.00 | 5,380.00 | 5,400.00 | 5,400.00 | 104,970 |
| Dec 18, 2023 | 5,410.00 | 5,450.00 | 5,380.00 | 5,450.00 | 5,450.00 | 80,836 |
| Dec 15, 2023 | 5,450.00 | 5,500.00 | 5,390.00 | 5,410.00 | 5,410.00 | 119,824 |
| Dec 14, 2023 | 5,480.00 | 5,670.00 | 5,430.00 | 5,440.00 | 5,440.00 | 290,080 |
| Dec 13, 2023 | 5,600.00 | 5,630.00 | 5,420.00 | 5,460.00 | 5,460.00 | 295,599 |
| Dec 12, 2023 | 5,360.00 | 5,630.00 | 5,360.00 | 5,590.00 | 5,590.00 | 419,660 |
| Dec 11, 2023 | 5,380.00 | 5,440.00 | 5,350.00 | 5,390.00 | 5,390.00 | 62,655 |
| Dec 08, 2023 | 5,320.00 | 5,550.00 | 5,290.00 | 5,370.00 | 5,370.00 | 240,110 |
| Dec 07, 2023 | 5,270.00 | 5,350.00 | 5,240.00 | 5,310.00 | 5,310.00 | 32,018 |
| Dec 06, 2023 | 5,360.00 | 5,360.00 | 5,260.00 | 5,300.00 | 5,300.00 | 67,449 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.