UK markets closed

NPC Co., Ltd. (004255.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
2,795.00+30.00 (+1.08%)
At close: 03:30PM KST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242,765.002,795.002,730.002,795.002,795.008,379
25 Apr 20242,765.002,800.002,725.002,765.002,765.008,359
24 Apr 20242,770.002,835.002,755.002,765.002,765.007,171
23 Apr 20242,780.002,800.002,745.002,760.002,760.002,014
22 Apr 20242,710.002,810.002,670.002,780.002,780.0016,610
19 Apr 20242,745.002,745.002,690.002,690.002,690.006,779
18 Apr 20242,735.002,760.002,685.002,760.002,760.008,696
17 Apr 20242,730.002,735.002,685.002,735.002,735.004,934
16 Apr 20242,705.002,730.002,680.002,725.002,725.0013,066
15 Apr 20242,780.002,780.002,710.002,740.002,740.0019,500
12 Apr 20242,765.002,810.002,740.002,790.002,790.0019,454
11 Apr 20242,750.002,780.002,725.002,775.002,775.0012,908
09 Apr 20242,810.002,810.002,750.002,760.002,760.0010,351
08 Apr 20242,825.002,835.002,775.002,810.002,810.0010,307
05 Apr 20242,845.002,855.002,800.002,830.002,830.007,802
04 Apr 20242,755.002,900.002,750.002,845.002,845.0030,490
03 Apr 20242,720.002,860.002,700.002,745.002,745.0027,769
02 Apr 20242,730.002,770.002,680.002,720.002,720.0026,353
01 Apr 20242,720.002,770.002,705.002,730.002,730.003,557
29 Mar 20242,725.002,735.002,710.002,720.002,720.006,233
28 Mar 20242,755.002,755.002,725.002,735.002,735.009,511
27 Mar 20242,740.002,760.002,730.002,755.002,755.007,913
26 Mar 20242,775.002,845.002,745.002,760.002,760.0015,990
25 Mar 20242,800.002,800.002,760.002,775.002,775.0022,903
22 Mar 20242,785.002,810.002,770.002,800.002,800.0014,206
21 Mar 20242,785.002,855.002,770.002,810.002,810.0018,629
20 Mar 20242,800.002,800.002,765.002,785.002,785.006,631
19 Mar 20242,785.002,835.002,775.002,790.002,790.003,176
18 Mar 20242,790.002,850.002,780.002,810.002,810.009,297
15 Mar 20242,845.002,845.002,780.002,800.002,800.0013,664
14 Mar 20242,815.002,865.002,810.002,850.002,850.0011,088
13 Mar 20242,815.002,840.002,810.002,815.002,815.004,346
12 Mar 20242,830.002,860.002,830.002,830.002,830.006,186
11 Mar 20242,825.002,895.002,800.002,800.002,800.0014,832
08 Mar 20242,785.002,840.002,775.002,830.002,830.0018,069
07 Mar 20242,790.002,790.002,755.002,785.002,785.009,293
06 Mar 20242,820.002,820.002,760.002,790.002,790.008,247
05 Mar 20242,830.002,845.002,795.002,820.002,820.0010,949
04 Mar 20242,830.002,865.002,830.002,830.002,830.002,829
29 Feb 20242,840.002,850.002,820.002,830.002,830.003,224
28 Feb 20242,830.002,860.002,820.002,850.002,850.004,448
27 Feb 20242,880.002,900.002,850.002,855.002,855.003,794
26 Feb 20242,875.002,880.002,850.002,880.002,880.001,539
23 Feb 20242,840.002,880.002,840.002,875.002,875.0011,229
22 Feb 20242,890.002,895.002,870.002,880.002,880.004,867
21 Feb 20242,885.002,910.002,870.002,885.002,885.0013,634
20 Feb 20242,895.002,935.002,880.002,910.002,910.0012,245
19 Feb 20242,930.002,930.002,880.002,890.002,890.007,416
16 Feb 20242,910.002,915.002,890.002,910.002,910.005,450
15 Feb 20242,935.002,935.002,885.002,905.002,905.006,473
14 Feb 20242,900.002,920.002,885.002,900.002,900.007,995
13 Feb 20242,910.002,915.002,850.002,910.002,910.0019,588
08 Feb 20242,860.002,895.002,840.002,895.002,895.005,451
07 Feb 20242,850.002,880.002,825.002,865.002,865.006,332
06 Feb 20242,830.002,870.002,805.002,855.002,855.0011,459
05 Feb 20242,885.002,885.002,820.002,860.002,860.008,041
02 Feb 20242,870.002,910.002,825.002,880.002,880.009,863
01 Feb 20242,820.002,880.002,800.002,875.002,875.0025,865
31 Jan 20242,820.002,820.002,775.002,805.002,805.0014,780
30 Jan 20242,830.002,840.002,790.002,820.002,820.0017,482
29 Jan 20242,810.002,845.002,795.002,820.002,820.007,167
26 Jan 20242,790.002,845.002,790.002,830.002,830.007,724
25 Jan 20242,860.002,860.002,815.002,830.002,830.0017,492
24 Jan 20242,805.002,850.002,805.002,830.002,830.0016,499
23 Jan 20242,825.002,875.002,780.002,855.002,855.0017,756
22 Jan 20242,820.002,885.002,805.002,835.002,835.0018,513
19 Jan 20242,840.002,910.002,840.002,875.002,875.004,556
18 Jan 20242,845.002,900.002,840.002,895.002,895.006,655
17 Jan 20242,990.002,990.002,820.002,900.002,900.0017,813
16 Jan 20242,965.002,970.002,920.002,970.002,970.0018,315
15 Jan 20242,980.002,980.002,980.002,960.002,960.0011
12 Jan 20243,010.003,010.002,960.002,970.002,970.0020,288
11 Jan 20243,015.003,045.002,990.003,010.003,010.0034,114
10 Jan 20243,020.003,070.002,980.003,050.003,050.0034,700
09 Jan 20243,010.003,045.002,990.003,020.003,020.0011,687
08 Jan 20243,100.003,145.002,990.003,020.003,020.0031,659
05 Jan 20243,050.003,050.003,000.003,045.003,045.0029,151
04 Jan 20243,015.003,080.003,005.003,045.003,045.0032,101
03 Jan 20243,055.003,095.003,005.003,040.003,040.0022,950
02 Jan 20243,090.003,120.003,035.003,075.003,075.0026,663
28 Dec 20233,060.003,135.003,025.003,070.003,070.0056,261
27 Dec 20233,100.003,120.002,980.003,050.003,050.0050,612
26 Dec 20233,230.003,230.003,110.003,145.003,145.0073,162
22 Dec 20233,180.003,500.003,060.003,145.003,145.00584,682
21 Dec 20233,015.003,270.003,000.003,180.003,180.00300,461
20 Dec 20233,045.003,140.003,030.003,040.003,040.0033,309
19 Dec 20233,070.003,070.003,020.003,045.003,045.004,380
18 Dec 20233,045.003,070.003,010.003,060.003,060.007,096
15 Dec 20233,070.003,125.002,930.003,050.003,050.0039,901
14 Dec 20233,090.003,155.003,040.003,045.003,045.0035,589
13 Dec 20233,085.003,155.003,035.003,090.003,090.0033,366
12 Dec 20233,070.003,125.002,995.003,110.003,110.0039,088
11 Dec 20233,060.003,095.002,970.003,080.003,080.0049,171
08 Dec 20232,950.003,085.002,945.003,060.003,060.0041,633
07 Dec 20232,915.003,025.002,910.003,010.003,010.0019,384
06 Dec 20232,990.003,010.002,850.002,970.002,970.0051,617
05 Dec 20233,070.003,070.002,910.002,990.002,990.0038,711
04 Dec 20232,900.003,105.002,890.003,050.003,050.00184,669
01 Dec 20232,780.002,900.002,780.002,865.002,865.0051,453
30 Nov 20232,695.002,795.002,650.002,780.002,780.0028,209
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...