UK Markets closed

NPC Co., Ltd. (004255.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
3,620.00-10.00 (-0.28%)
At close: 03:30PM KST
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20233,630.003,630.003,550.003,620.003,620.0040,100
30 Mar 20233,670.003,700.003,610.003,630.003,630.0028,166
29 Mar 20233,650.003,700.003,605.003,670.003,670.0029,057
28 Mar 20233,700.003,700.003,595.003,650.003,650.0015,895
27 Mar 20233,640.003,660.003,605.003,645.003,645.0013,082
24 Mar 20233,670.003,670.003,600.003,640.003,640.0025,353
23 Mar 20233,650.003,705.003,610.003,655.003,655.0042,249
22 Mar 20233,635.003,645.003,580.003,640.003,640.0023,332
21 Mar 20233,630.003,675.003,605.003,635.003,635.0012,762
20 Mar 20233,630.003,670.003,565.003,630.003,630.0034,755
17 Mar 20233,625.003,675.003,580.003,670.003,670.0039,071
16 Mar 20233,575.003,620.003,545.003,620.003,620.0021,576
15 Mar 20233,575.003,660.003,575.003,630.003,630.0012,976
14 Mar 20233,650.003,650.003,505.003,555.003,555.0050,007
13 Mar 20233,600.003,750.003,495.003,665.003,665.0066,305
10 Mar 20233,655.003,725.003,600.003,600.003,600.0051,880
09 Mar 20233,800.003,900.003,685.003,695.003,695.0060,742
08 Mar 20233,755.003,845.003,750.003,785.003,785.0075,203
07 Mar 20233,825.003,995.003,760.003,780.003,780.00309,274
06 Mar 20233,800.003,830.003,745.003,805.003,805.0070,022
03 Mar 20233,865.003,865.003,740.003,790.003,790.00176,356
02 Mar 20233,700.004,170.003,700.003,865.003,865.001,961,866
28 Feb 20233,705.003,800.003,655.003,670.003,670.00130,210
27 Feb 20233,700.003,720.003,620.003,655.003,655.0021,693
24 Feb 20233,620.003,850.003,620.003,700.003,700.00191
23 Feb 20233,640.003,695.003,560.003,630.003,630.0032,435
22 Feb 20233,675.003,715.003,610.003,620.003,620.0027,412
21 Feb 20233,730.003,760.003,700.003,720.003,720.001,611
20 Feb 20233,800.003,815.003,715.003,750.003,750.00546
17 Feb 20233,645.004,000.003,605.003,750.003,750.00356,615
16 Feb 20233,530.003,720.003,530.003,705.003,705.006,677
15 Feb 20233,650.003,705.003,505.003,540.003,540.005,684
14 Feb 20233,625.003,850.003,610.003,650.003,650.00111,081
13 Feb 20233,635.003,670.003,605.003,630.003,630.0054,233
10 Feb 20233,710.003,725.003,605.003,625.003,625.003,028
09 Feb 20233,720.003,790.003,700.003,715.003,715.003,543
08 Feb 20233,820.003,840.003,690.003,720.003,720.003,049
07 Feb 20233,620.004,150.003,605.003,805.003,805.008,226
06 Feb 20233,415.004,110.003,405.003,615.003,615.006,715
03 Feb 20233,440.003,450.003,405.003,445.003,445.001,076
02 Feb 20233,420.003,490.003,380.003,420.003,420.00996
01 Feb 20233,390.003,405.003,370.003,400.003,400.0014,007
31 Jan 20233,430.003,475.003,380.003,385.003,385.00425
30 Jan 20233,465.003,550.003,415.003,465.003,465.0018,118
27 Jan 20233,500.003,560.003,435.003,440.003,440.0042,333
26 Jan 20233,530.003,530.003,400.003,465.003,465.003,817
25 Jan 20233,305.003,610.003,290.003,440.003,440.004,903
20 Jan 20233,315.003,345.003,280.003,320.003,320.0012,125
19 Jan 20233,305.003,360.003,275.003,345.003,345.0019,429
18 Jan 20233,325.003,375.003,305.003,305.003,305.0016,127
17 Jan 20233,335.003,335.003,280.003,325.003,325.0018,589
16 Jan 20233,335.003,370.003,285.003,335.003,335.0022,740
13 Jan 20233,435.003,485.003,315.003,350.003,350.0075,538
12 Jan 20233,310.004,070.003,270.003,370.003,370.00599,734
11 Jan 20233,295.003,340.003,255.003,300.003,300.0016,154
10 Jan 20233,240.003,300.003,240.003,290.003,290.004,379
09 Jan 20233,200.003,255.003,185.003,245.003,245.006,661
06 Jan 20233,055.003,190.003,055.003,190.003,190.0013,881
05 Jan 20233,010.003,095.003,010.003,065.003,065.005,807
04 Jan 20232,960.003,020.002,935.003,010.003,010.007,854
03 Jan 20233,005.003,005.002,925.002,960.002,960.009,803
02 Jan 20233,010.003,030.002,980.003,000.003,000.0015,347
29 Dec 20223,160.003,165.002,980.003,010.003,010.0029,920
28 Dec 20223,200.003,200.003,130.003,170.003,170.0013,102
27 Dec 20223,310.003,340.003,225.003,225.003,225.0060,081
26 Dec 20223,330.003,340.003,285.003,330.003,330.006,088
23 Dec 20223,380.003,405.003,305.003,330.003,330.0012,218
22 Dec 20223,410.003,425.003,360.003,400.003,400.0014,508
21 Dec 20223,435.003,440.003,385.003,410.003,410.004,686
20 Dec 20223,520.003,520.003,410.003,440.003,440.0017,342
19 Dec 20223,540.003,550.003,490.003,520.003,520.0010,753
16 Dec 20223,530.003,540.003,480.003,540.003,540.004,975
15 Dec 20223,535.003,550.003,505.003,530.003,530.004,197
14 Dec 20223,550.003,560.003,530.003,545.003,545.003,869
13 Dec 20223,565.003,575.003,510.003,540.003,540.005,235
12 Dec 20223,535.003,585.003,525.003,565.003,565.005,285
09 Dec 20223,530.003,590.003,530.003,590.003,590.0010,514
08 Dec 20223,610.003,640.003,485.003,585.003,585.0015,862
07 Dec 20223,665.003,680.003,625.003,625.003,625.006,334
06 Dec 20223,765.003,765.003,640.003,685.003,685.0013,429
05 Dec 20223,730.003,750.003,690.003,745.003,745.009,274
02 Dec 20223,720.003,770.003,680.003,710.003,710.0019,483
01 Dec 20223,675.003,720.003,655.003,710.003,710.0011,356
30 Nov 20223,665.003,675.003,630.003,655.003,655.0018,819
29 Nov 20223,620.003,690.003,615.003,690.003,690.0019,377
28 Nov 20223,730.003,750.003,645.003,665.003,665.0012,911
25 Nov 20223,750.003,790.003,700.003,750.003,750.0013,480
24 Nov 20223,695.003,815.003,690.003,770.003,770.0018,643
23 Nov 20223,680.003,715.003,655.003,700.003,700.0014,543
22 Nov 20223,715.003,740.003,665.003,700.003,700.008,103
21 Nov 20223,790.003,820.003,715.003,735.003,735.0018,477
18 Nov 20223,835.003,835.003,765.003,805.003,805.009,517
17 Nov 20223,860.003,880.003,805.003,835.003,835.0018,113
16 Nov 20223,875.003,885.003,820.003,860.003,860.0023,378
15 Nov 20223,800.003,850.003,740.003,845.003,845.0020,705
14 Nov 20223,780.003,830.003,775.003,800.003,800.0018,819
11 Nov 20223,810.003,830.003,765.003,780.003,780.0018,756
10 Nov 20223,725.003,765.003,600.003,765.003,765.0022,373
09 Nov 20223,560.003,850.003,545.003,730.003,730.0088,478
08 Nov 20223,505.003,570.003,500.003,550.003,550.0021,862
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...