UK markets close in 7 hours 41 minutes

NPC Co., Ltd. (004255.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
5,000.00-20.00 (-0.40%)
At close: 03:30PM KST
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20225,020.005,080.004,970.005,000.005,000.0043,458
11 Aug 20225,060.005,180.004,965.005,020.005,020.00179,258
10 Aug 20224,930.005,610.004,895.005,000.005,000.001,204,263
09 Aug 20224,970.004,970.004,905.004,930.004,930.0039,077
08 Aug 20224,900.005,060.004,900.004,995.004,995.0051,370
05 Aug 20225,000.005,050.004,915.004,960.004,960.0092,299
04 Aug 20225,470.005,630.004,980.005,000.005,000.00605,735
03 Aug 20224,850.005,020.004,845.004,975.004,975.00114,552
02 Aug 20224,920.004,985.004,800.004,835.004,835.0066,831
01 Aug 20225,000.005,190.004,920.004,920.004,920.0057,134
29 Jul 20225,080.005,150.004,960.004,960.004,960.00154,140
28 Jul 20225,550.005,570.005,000.005,000.005,000.00626,846
27 Jul 20225,550.006,070.005,400.005,840.005,840.00910,790
26 Jul 20225,450.005,730.005,300.005,550.005,550.00497,365
25 Jul 20225,340.005,740.005,240.005,450.005,450.00408,442
22 Jul 20225,320.005,430.005,200.005,300.005,300.00130,509
21 Jul 20225,240.005,300.005,120.005,290.005,290.0095,638
20 Jul 20225,160.005,450.005,120.005,170.005,170.00359,957
19 Jul 20224,825.005,230.004,715.005,230.005,230.00312,782
18 Jul 20224,630.004,800.004,585.004,800.004,800.0057,984
15 Jul 20224,620.004,675.004,520.004,585.004,585.0054,116
14 Jul 20224,550.004,800.004,550.004,575.004,575.00104,373
13 Jul 20224,665.004,715.004,475.004,620.004,620.0085,879
12 Jul 20225,060.005,070.004,670.004,715.004,715.00257,077
11 Jul 20224,730.005,000.004,650.004,700.004,700.00220,289
08 Jul 20225,090.005,530.004,690.004,725.004,725.001,731,404
07 Jul 20224,405.004,650.004,320.004,435.004,435.00154,058
06 Jul 20224,390.004,940.004,210.004,405.004,405.00557,703
05 Jul 20224,270.004,440.004,225.004,430.004,430.0046,713
04 Jul 20224,395.004,950.004,100.004,245.004,245.00469,505
01 Jul 20224,650.004,690.004,240.004,350.004,350.0098,693
30 Jun 20224,850.004,850.004,600.004,605.004,605.0056,613
29 Jun 20224,790.005,100.004,730.004,850.004,850.0082,026
28 Jun 20224,720.004,920.004,715.004,870.004,870.0052,793
27 Jun 20224,760.005,080.004,715.004,830.004,830.00228,743
24 Jun 20224,690.004,715.004,450.004,655.004,655.00133,860
23 Jun 20225,600.005,650.004,500.004,555.004,555.00504,155
22 Jun 20225,760.005,850.005,520.005,520.005,520.00184,650
21 Jun 20225,830.005,870.005,660.005,720.005,720.00102,220
20 Jun 20225,980.006,030.005,700.005,770.005,770.00170,354
17 Jun 20225,770.006,030.005,650.005,880.005,880.00192,743
16 Jun 20226,250.006,350.005,900.005,920.005,920.00391,893
15 Jun 20226,180.006,390.005,950.006,110.006,110.00591,762
14 Jun 20225,840.006,350.005,720.006,300.006,300.00937,387
13 Jun 20225,830.006,210.005,700.005,740.005,740.00819,000
10 Jun 20225,600.006,450.005,580.005,740.005,740.001,696,749
09 Jun 20225,650.005,780.005,540.005,660.005,660.0087,020
08 Jun 20225,850.006,130.005,700.005,700.005,700.00376,635
07 Jun 20225,820.005,820.005,600.005,690.005,690.0062,544
03 Jun 20225,940.005,950.005,770.005,790.005,790.0090,059
02 Jun 20225,750.005,920.005,710.005,810.005,810.00107,860
31 May 20225,700.006,150.005,690.005,790.005,790.00583,500
30 May 20225,760.005,790.005,640.005,670.005,670.0072,158
27 May 20225,670.005,720.005,580.005,710.005,710.0092,400
26 May 20225,630.005,900.005,550.005,550.005,550.00275,763
25 May 20225,730.005,780.005,540.005,570.005,570.0095,634
24 May 20225,850.005,900.005,610.005,750.005,750.00161,636
23 May 20226,000.006,000.005,850.005,890.005,890.00118,359
20 May 20225,830.006,120.005,810.006,090.006,090.00255,889
19 May 20225,750.005,920.005,720.005,830.005,830.00165,314
18 May 20226,080.006,110.005,910.005,960.005,960.00121,665
17 May 20226,010.006,210.005,870.006,000.006,000.00259,373
16 May 20226,170.006,350.005,810.005,830.005,830.00390,110
13 May 20225,920.006,250.005,720.005,790.005,790.00297,134
12 May 20226,000.006,900.005,890.005,920.005,920.001,773,545
11 May 20226,320.006,390.006,070.006,160.006,160.00190,290
10 May 20225,950.006,460.005,850.006,400.006,400.00386,786
06 May 20226,400.006,550.006,150.006,260.006,260.00306,392
04 May 20226,720.006,850.006,520.006,520.006,520.00248,390
03 May 20227,080.007,080.006,450.006,720.006,720.00324,284
02 May 20226,790.007,060.006,710.007,060.007,060.00331,674
29 Apr 20227,100.007,430.006,880.006,990.006,990.001,363,466
28 Apr 20227,250.008,630.006,700.006,900.006,900.005,612,756
27 Apr 20226,850.006,980.006,540.006,750.006,750.00790,216
26 Apr 20227,370.007,670.006,730.006,930.006,930.002,522,582
25 Apr 20226,450.008,550.006,320.007,250.007,250.0011,349,742
22 Apr 20225,700.007,330.005,680.007,000.007,000.009,584,425
21 Apr 20224,460.005,640.004,345.005,640.005,640.002,610,597
20 Apr 20224,450.004,550.004,340.004,340.004,340.0089,503
19 Apr 20224,340.004,350.004,295.004,330.004,330.0014,851
18 Apr 20224,340.004,375.004,275.004,345.004,345.0021,506
15 Apr 20224,240.004,375.004,230.004,315.004,315.0053,147
14 Apr 20224,220.004,270.004,120.004,235.004,235.006,786
13 Apr 20224,145.004,335.004,130.004,235.004,235.0050,002
12 Apr 20224,170.004,220.004,080.004,145.004,145.0016,770
11 Apr 20224,140.004,210.004,100.004,125.004,125.0010,601
08 Apr 20224,230.004,230.004,145.004,185.004,185.0012,114
07 Apr 20224,270.004,270.004,125.004,160.004,160.0015,951
06 Apr 20224,265.004,300.004,220.004,255.004,255.009,730
05 Apr 20224,200.004,340.004,200.004,260.004,260.0062,060
04 Apr 20224,175.004,180.003,840.004,150.004,150.0074,510
01 Apr 20224,230.004,230.004,150.004,180.004,180.0011,389
31 Mar 20224,250.004,250.004,190.004,235.004,235.0010,011
30 Mar 20224,265.004,270.004,215.004,245.004,245.007,399
29 Mar 20224,245.004,270.004,220.004,250.004,250.0014,036
28 Mar 20224,235.004,280.004,200.004,245.004,245.0015,440
25 Mar 20224,355.004,355.004,240.004,275.004,275.0022,420
24 Mar 20224,335.004,370.004,305.004,330.004,330.0018,827
23 Mar 20224,400.004,420.004,315.004,370.004,370.0025,647
22 Mar 20224,360.004,400.004,350.004,395.004,395.0012,893
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...