UK markets open in 50 minutes
NIKKEI 225
37,649.02 -811.06 (-2.11%) HANG SENG
17,212.09 +10.82 (+0.06%) CRUDE OIL
82.92 +0.11 (+0.13%) GOLD FUTURES
2,330.70 -7.70 (-0.33%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,494.25 -1,924.82 (-3.60%)
NPC Co., Ltd. (004250.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 02:50PM KST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 5,100.00 | 5,150.00 | 5,090.00 | 5,120.00 | 5,120.00 | 32,368 |
| 24 Apr 2024 | 5,100.00 | 5,140.00 | 5,080.00 | 5,120.00 | 5,120.00 | 48,105 |
| 23 Apr 2024 | 5,070.00 | 5,120.00 | 5,050.00 | 5,070.00 | 5,070.00 | 31,710 |
| 22 Apr 2024 | 4,975.00 | 5,140.00 | 4,970.00 | 5,120.00 | 5,120.00 | 77,390 |
| 19 Apr 2024 | 5,100.00 | 5,110.00 | 4,945.00 | 4,975.00 | 4,975.00 | 68,929 |
| 18 Apr 2024 | 4,975.00 | 5,100.00 | 4,975.00 | 5,100.00 | 5,100.00 | 83,699 |
| 17 Apr 2024 | 4,855.00 | 5,040.00 | 4,855.00 | 4,965.00 | 4,965.00 | 106,283 |
| 16 Apr 2024 | 4,930.00 | 4,995.00 | 4,825.00 | 4,835.00 | 4,835.00 | 92,987 |
| 15 Apr 2024 | 5,010.00 | 5,040.00 | 4,960.00 | 4,975.00 | 4,975.00 | 55,091 |
| 12 Apr 2024 | 5,090.00 | 5,140.00 | 5,060.00 | 5,080.00 | 5,080.00 | 85,713 |
| 11 Apr 2024 | 5,100.00 | 5,140.00 | 5,050.00 | 5,100.00 | 5,100.00 | 70,133 |
| 09 Apr 2024 | 5,190.00 | 5,190.00 | 5,080.00 | 5,130.00 | 5,130.00 | 70,568 |
| 08 Apr 2024 | 5,200.00 | 5,250.00 | 5,150.00 | 5,210.00 | 5,210.00 | 130,010 |
| 05 Apr 2024 | 5,150.00 | 5,260.00 | 5,130.00 | 5,180.00 | 5,180.00 | 159,408 |
| 04 Apr 2024 | 5,080.00 | 5,220.00 | 5,040.00 | 5,190.00 | 5,190.00 | 285,413 |
| 03 Apr 2024 | 5,040.00 | 5,050.00 | 4,975.00 | 5,040.00 | 5,040.00 | 160,774 |
| 02 Apr 2024 | 4,890.00 | 5,200.00 | 4,855.00 | 5,030.00 | 5,030.00 | 365,362 |
| 01 Apr 2024 | 4,870.00 | 4,905.00 | 4,840.00 | 4,885.00 | 4,885.00 | 31,597 |
| 29 Mar 2024 | 4,900.00 | 4,910.00 | 4,860.00 | 4,870.00 | 4,870.00 | 64,563 |
| 28 Mar 2024 | 4,905.00 | 4,925.00 | 4,885.00 | 4,900.00 | 4,900.00 | 43,005 |
| 27 Mar 2024 | 4,940.00 | 4,950.00 | 4,900.00 | 4,905.00 | 4,905.00 | 77,278 |
| 26 Mar 2024 | 4,965.00 | 4,980.00 | 4,940.00 | 4,940.00 | 4,940.00 | 58,913 |
| 25 Mar 2024 | 4,985.00 | 5,020.00 | 4,955.00 | 4,960.00 | 4,960.00 | 47,308 |
| 22 Mar 2024 | 4,985.00 | 5,040.00 | 4,975.00 | 4,995.00 | 4,995.00 | 69,737 |
| 21 Mar 2024 | 4,920.00 | 4,960.00 | 4,920.00 | 4,950.00 | 4,950.00 | 71,919 |
| 20 Mar 2024 | 4,915.00 | 4,925.00 | 4,905.00 | 4,915.00 | 4,915.00 | 22,508 |
| 19 Mar 2024 | 4,915.00 | 4,930.00 | 4,900.00 | 4,905.00 | 4,905.00 | 29,287 |
| 18 Mar 2024 | 4,920.00 | 4,965.00 | 4,905.00 | 4,910.00 | 4,910.00 | 33,642 |
| 15 Mar 2024 | 4,950.00 | 4,955.00 | 4,910.00 | 4,920.00 | 4,920.00 | 43,879 |
| 14 Mar 2024 | 4,945.00 | 4,995.00 | 4,930.00 | 4,960.00 | 4,960.00 | 28,858 |
| 13 Mar 2024 | 5,010.00 | 5,020.00 | 4,950.00 | 4,960.00 | 4,960.00 | 56,171 |
| 12 Mar 2024 | 4,965.00 | 5,000.00 | 4,960.00 | 4,980.00 | 4,980.00 | 31,712 |
| 11 Mar 2024 | 4,960.00 | 5,030.00 | 4,960.00 | 4,975.00 | 4,975.00 | 25,432 |
| 08 Mar 2024 | 5,010.00 | 5,050.00 | 4,955.00 | 4,985.00 | 4,985.00 | 43,298 |
| 07 Mar 2024 | 4,970.00 | 5,010.00 | 4,925.00 | 4,980.00 | 4,980.00 | 69,208 |
| 06 Mar 2024 | 5,020.00 | 5,020.00 | 4,955.00 | 4,970.00 | 4,970.00 | 46,979 |
| 05 Mar 2024 | 5,060.00 | 5,080.00 | 4,980.00 | 4,985.00 | 4,985.00 | 61,203 |
| 04 Mar 2024 | 4,980.00 | 5,070.00 | 4,980.00 | 5,060.00 | 5,060.00 | 62,478 |
| 29 Feb 2024 | 4,995.00 | 5,050.00 | 4,965.00 | 4,985.00 | 4,985.00 | 50,487 |
| 28 Feb 2024 | 4,990.00 | 5,050.00 | 4,985.00 | 5,010.00 | 5,010.00 | 46,005 |
| 27 Feb 2024 | 5,080.00 | 5,120.00 | 4,980.00 | 4,985.00 | 4,985.00 | 59,477 |
| 26 Feb 2024 | 5,100.00 | 5,120.00 | 5,040.00 | 5,080.00 | 5,080.00 | 46,508 |
| 23 Feb 2024 | 5,200.00 | 5,200.00 | 5,100.00 | 5,120.00 | 5,120.00 | 59,125 |
| 22 Feb 2024 | 5,240.00 | 5,240.00 | 5,160.00 | 5,180.00 | 5,180.00 | 63,118 |
| 21 Feb 2024 | 5,200.00 | 5,220.00 | 5,150.00 | 5,220.00 | 5,220.00 | 41,083 |
| 20 Feb 2024 | 5,200.00 | 5,240.00 | 5,170.00 | 5,200.00 | 5,200.00 | 45,260 |
| 19 Feb 2024 | 5,200.00 | 5,270.00 | 5,190.00 | 5,220.00 | 5,220.00 | 65,419 |
| 16 Feb 2024 | 5,220.00 | 5,240.00 | 5,160.00 | 5,220.00 | 5,220.00 | 90,884 |
| 15 Feb 2024 | 5,180.00 | 5,220.00 | 5,150.00 | 5,190.00 | 5,190.00 | 72,440 |
| 14 Feb 2024 | 5,140.00 | 5,180.00 | 5,080.00 | 5,170.00 | 5,170.00 | 52,530 |
| 13 Feb 2024 | 5,050.00 | 5,210.00 | 5,050.00 | 5,150.00 | 5,150.00 | 142,593 |
| 08 Feb 2024 | 5,020.00 | 5,080.00 | 5,010.00 | 5,040.00 | 5,040.00 | 51,743 |
| 07 Feb 2024 | 4,955.00 | 5,040.00 | 4,955.00 | 5,020.00 | 5,020.00 | 60,257 |
| 06 Feb 2024 | 4,980.00 | 5,020.00 | 4,925.00 | 4,970.00 | 4,970.00 | 66,071 |
| 05 Feb 2024 | 5,010.00 | 5,070.00 | 4,980.00 | 4,985.00 | 4,985.00 | 119,560 |
| 02 Feb 2024 | 4,915.00 | 5,050.00 | 4,915.00 | 5,010.00 | 5,010.00 | 142,649 |
| 01 Feb 2024 | 4,970.00 | 5,010.00 | 4,865.00 | 4,920.00 | 4,920.00 | 335,191 |
| 31 Jan 2024 | 5,140.00 | 5,220.00 | 5,040.00 | 5,040.00 | 5,040.00 | 75,186 |
| 30 Jan 2024 | 5,140.00 | 5,300.00 | 5,130.00 | 5,140.00 | 5,140.00 | 92,612 |
| 29 Jan 2024 | 5,140.00 | 5,210.00 | 5,130.00 | 5,140.00 | 5,140.00 | 46,028 |
| 26 Jan 2024 | 5,130.00 | 5,230.00 | 5,100.00 | 5,140.00 | 5,140.00 | 53,923 |
| 25 Jan 2024 | 5,130.00 | 5,170.00 | 5,090.00 | 5,130.00 | 5,130.00 | 52,964 |
| 24 Jan 2024 | 5,170.00 | 5,230.00 | 5,110.00 | 5,130.00 | 5,130.00 | 60,065 |
| 23 Jan 2024 | 5,250.00 | 5,340.00 | 5,160.00 | 5,170.00 | 5,170.00 | 74,159 |
| 22 Jan 2024 | 5,240.00 | 5,300.00 | 5,170.00 | 5,250.00 | 5,250.00 | 88,140 |
| 19 Jan 2024 | 5,220.00 | 5,370.00 | 5,210.00 | 5,220.00 | 5,220.00 | 93,248 |
| 18 Jan 2024 | 5,210.00 | 5,320.00 | 5,170.00 | 5,210.00 | 5,210.00 | 92,839 |
| 17 Jan 2024 | 5,460.00 | 5,460.00 | 5,240.00 | 5,260.00 | 5,260.00 | 126,191 |
| 16 Jan 2024 | 5,490.00 | 5,540.00 | 5,370.00 | 5,470.00 | 5,470.00 | 117,276 |
| 15 Jan 2024 | 5,620.00 | 5,670.00 | 5,540.00 | 5,510.00 | 5,510.00 | 9,333 |
| 12 Jan 2024 | 5,740.00 | 5,740.00 | 5,570.00 | 5,600.00 | 5,600.00 | 111,361 |
| 11 Jan 2024 | 5,710.00 | 5,810.00 | 5,680.00 | 5,740.00 | 5,740.00 | 214,338 |
| 10 Jan 2024 | 5,600.00 | 5,830.00 | 5,540.00 | 5,690.00 | 5,690.00 | 284,493 |
| 09 Jan 2024 | 5,580.00 | 5,630.00 | 5,560.00 | 5,570.00 | 5,570.00 | 42,995 |
| 08 Jan 2024 | 5,620.00 | 5,620.00 | 5,560.00 | 5,570.00 | 5,570.00 | 69,391 |
| 05 Jan 2024 | 5,620.00 | 5,650.00 | 5,570.00 | 5,620.00 | 5,620.00 | 48,383 |
| 04 Jan 2024 | 5,680.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | 97,424 |
| 03 Jan 2024 | 5,590.00 | 5,700.00 | 5,550.00 | 5,660.00 | 5,660.00 | 108,981 |
| 02 Jan 2024 | 5,550.00 | 5,630.00 | 5,550.00 | 5,620.00 | 5,620.00 | 97,755 |
| 28 Dec 2023 | 5,490.00 | 5,680.00 | 5,470.00 | 5,570.00 | 5,570.00 | 136,898 |
| 27 Dec 2023 | 5,550.00 | 5,590.00 | 5,450.00 | 5,470.00 | 5,470.00 | 113,895 |
| 26 Dec 2023 | 5,690.00 | 5,710.00 | 5,540.00 | 5,560.00 | 5,560.00 | 178,299 |
| 22 Dec 2023 | 5,670.00 | 6,230.00 | 5,590.00 | 5,680.00 | 5,680.00 | 2,460,887 |
| 21 Dec 2023 | 5,570.00 | 5,650.00 | 5,520.00 | 5,630.00 | 5,630.00 | 237,448 |
| 20 Dec 2023 | 5,440.00 | 5,870.00 | 5,420.00 | 5,570.00 | 5,570.00 | 1,021,210 |
| 19 Dec 2023 | 5,450.00 | 5,480.00 | 5,380.00 | 5,400.00 | 5,400.00 | 104,970 |
| 18 Dec 2023 | 5,410.00 | 5,450.00 | 5,380.00 | 5,450.00 | 5,450.00 | 80,836 |
| 15 Dec 2023 | 5,450.00 | 5,500.00 | 5,390.00 | 5,410.00 | 5,410.00 | 119,824 |
| 14 Dec 2023 | 5,480.00 | 5,670.00 | 5,430.00 | 5,440.00 | 5,440.00 | 290,080 |
| 13 Dec 2023 | 5,600.00 | 5,630.00 | 5,420.00 | 5,460.00 | 5,460.00 | 295,599 |
| 12 Dec 2023 | 5,360.00 | 5,630.00 | 5,360.00 | 5,590.00 | 5,590.00 | 419,660 |
| 11 Dec 2023 | 5,380.00 | 5,440.00 | 5,350.00 | 5,390.00 | 5,390.00 | 62,655 |
| 08 Dec 2023 | 5,320.00 | 5,550.00 | 5,290.00 | 5,370.00 | 5,370.00 | 240,110 |
| 07 Dec 2023 | 5,270.00 | 5,350.00 | 5,240.00 | 5,310.00 | 5,310.00 | 32,018 |
| 06 Dec 2023 | 5,360.00 | 5,360.00 | 5,260.00 | 5,300.00 | 5,300.00 | 67,449 |
| 05 Dec 2023 | 5,410.00 | 5,460.00 | 5,310.00 | 5,320.00 | 5,320.00 | 98,610 |
| 04 Dec 2023 | 5,410.00 | 5,480.00 | 5,330.00 | 5,440.00 | 5,440.00 | 91,934 |
| 01 Dec 2023 | 5,420.00 | 5,470.00 | 5,350.00 | 5,390.00 | 5,390.00 | 79,113 |
| 30 Nov 2023 | 5,360.00 | 5,490.00 | 5,310.00 | 5,440.00 | 5,440.00 | 125,662 |
| 29 Nov 2023 | 5,340.00 | 5,380.00 | 5,280.00 | 5,330.00 | 5,330.00 | 59,149 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.