National Plastic Co. Ltd. 004250
KRX · South Korea · Process Industries
KRW 2,875.00+10.00 (+0.35%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,875.00 | +0.35% | KRW 2,870.00 | KRW 2,880.00 | KRW 2,870.00 | 168 |
| 2026-10-01 | KRW 2,865.00 | +0.70% | KRW 2,860.00 | KRW 2,865.00 | KRW 2,825.00 | 2.63K |
| 2026-09-30 | KRW 2,845.00 | +0.35% | KRW 2,835.00 | KRW 2,855.00 | KRW 2,835.00 | 7.09K |
| 2026-09-29 | KRW 2,835.00 | -0.53% | KRW 2,840.00 | KRW 2,885.00 | KRW 2,815.00 | 29.35K |
| 2026-09-28 | KRW 2,850.00 | +0.53% | KRW 2,835.00 | KRW 2,915.00 | KRW 2,820.00 | 14.55K |
| 2026-09-23 | KRW 2,835.00 | +0.18% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,820.00 | 17.27K |
| 2026-09-22 | KRW 2,830.00 | -0.70% | KRW 2,870.00 | KRW 2,870.00 | KRW 2,830.00 | 6.77K |
| 2026-09-21 | KRW 2,850.00 | +0.35% | KRW 2,840.00 | KRW 2,860.00 | KRW 2,800.00 | 16.40K |
| 2026-09-18 | KRW 2,840.00 | -2.57% | KRW 2,925.00 | KRW 2,930.00 | KRW 2,825.00 | 29.27K |
| 2026-09-17 | KRW 2,915.00 | +0.87% | KRW 2,915.00 | KRW 2,920.00 | KRW 2,825.00 | 37.96K |
| 2026-09-16 | KRW 2,890.00 | -1.20% | KRW 2,925.00 | KRW 2,940.00 | KRW 2,880.00 | 32.60K |
| 2026-09-15 | KRW 2,925.00 | -1.85% | KRW 2,975.00 | KRW 2,975.00 | KRW 2,910.00 | 15.89K |
| 2026-09-14 | KRW 2,980.00 | -0.50% | KRW 2,995.00 | KRW 2,995.00 | KRW 2,950.00 | 8.98K |
| 2026-09-11 | KRW 2,995.00 | -0.17% | KRW 3,000.00 | KRW 3,000.00 | KRW 2,965.00 | 8.26K |
| 2026-09-10 | KRW 3,000.00 | +0.84% | KRW 2,965.00 | KRW 3,000.00 | KRW 2,940.00 | 10.16K |
| 2026-09-09 | KRW 2,975.00 | +0.17% | KRW 2,980.00 | KRW 2,985.00 | KRW 2,965.00 | 3.43K |
| 2026-09-08 | KRW 2,970.00 | -0.34% | KRW 2,980.00 | KRW 3,005.00 | KRW 2,965.00 | 16.42K |
| 2026-09-07 | KRW 2,980.00 | -1.65% | KRW 3,035.00 | KRW 3,035.00 | KRW 2,980.00 | 13.55K |
| 2026-09-04 | KRW 3,030.00 | +1.00% | KRW 3,005.00 | KRW 3,040.00 | KRW 2,980.00 | 5.23K |
| 2026-09-03 | KRW 3,000.00 | -0.33% | KRW 3,015.00 | KRW 3,050.00 | KRW 2,990.00 | 18.19K |
| 2026-09-02 | KRW 3,010.00 | -0.66% | KRW 3,005.00 | KRW 3,050.00 | KRW 2,965.00 | 26.71K |
| 2026-09-01 | KRW 3,030.00 | +0.83% | KRW 3,005.00 | KRW 3,030.00 | KRW 2,995.00 | 12.77K |
| 2026-08-31 | KRW 3,005.00 | +0.17% | KRW 2,995.00 | KRW 3,005.00 | KRW 2,940.00 | 26.83K |
| 2026-08-28 | KRW 3,000.00 | +2.21% | KRW 2,940.00 | KRW 3,015.00 | KRW 2,930.00 | 49.39K |
| 2026-08-27 | KRW 2,935.00 | -2.17% | KRW 3,000.00 | KRW 3,010.00 | KRW 2,930.00 | 28.34K |
| 2026-08-26 | KRW 3,000.00 | +0.67% | KRW 2,985.00 | KRW 3,010.00 | KRW 2,930.00 | 29.29K |
| 2026-08-25 | KRW 2,980.00 | +2.41% | KRW 2,930.00 | KRW 2,980.00 | KRW 2,895.00 | 34.09K |
| 2026-08-24 | KRW 2,910.00 | 0.00% | KRW 2,910.00 | KRW 2,950.00 | KRW 2,910.00 | 6.92K |
| 2026-08-21 | KRW 2,910.00 | -2.68% | KRW 2,970.00 | KRW 2,985.00 | KRW 2,910.00 | 24.29K |
| 2026-08-20 | KRW 2,990.00 | -0.33% | KRW 2,980.00 | KRW 3,010.00 | KRW 2,955.00 | 32.03K |
| 2026-08-19 | KRW 3,000.00 | +1.01% | KRW 2,970.00 | KRW 3,025.00 | KRW 2,920.00 | 40.93K |
| 2026-08-18 | KRW 2,970.00 | +1.02% | KRW 2,940.00 | KRW 2,990.00 | KRW 2,940.00 | 56.08K |
| 2026-08-14 | KRW 2,940.00 | +2.08% | KRW 2,890.00 | KRW 2,955.00 | KRW 2,890.00 | 16.65K |
| 2026-08-13 | KRW 2,880.00 | -4.79% | KRW 3,025.00 | KRW 3,025.00 | KRW 2,880.00 | 96.83K |
| 2026-08-12 | KRW 3,025.00 | +0.83% | KRW 3,000.00 | KRW 3,030.00 | KRW 2,945.00 | 70.53K |
| 2026-08-11 | KRW 3,000.00 | +1.87% | KRW 2,940.00 | KRW 3,000.00 | KRW 2,940.00 | 54.60K |
| 2026-08-10 | KRW 2,945.00 | +1.55% | KRW 2,900.00 | KRW 2,950.00 | KRW 2,875.00 | 37.19K |
| 2026-08-07 | KRW 2,900.00 | +1.22% | KRW 2,865.00 | KRW 2,910.00 | KRW 2,830.00 | 25.61K |
| 2026-08-06 | KRW 2,865.00 | +2.14% | KRW 2,810.00 | KRW 2,865.00 | KRW 2,760.00 | 85.11K |
| 2026-08-05 | KRW 2,805.00 | +1.63% | KRW 2,815.00 | KRW 2,825.00 | KRW 2,775.00 | 20.46K |
| 2026-08-04 | KRW 2,760.00 | +2.60% | KRW 2,740.00 | KRW 2,770.00 | KRW 2,705.00 | 53.68K |
| 2026-08-03 | KRW 2,690.00 | -1.82% | KRW 2,790.00 | KRW 2,800.00 | KRW 2,675.00 | 62.48K |
| 2026-07-31 | KRW 2,740.00 | -0.18% | KRW 2,800.00 | KRW 2,800.00 | KRW 2,720.00 | 17.35K |
| 2026-07-30 | KRW 2,745.00 | +2.43% | KRW 2,415.00 | KRW 2,780.00 | KRW 2,415.00 | 59.49K |
| 2026-07-29 | KRW 2,680.00 | -6.29% | KRW 2,865.00 | KRW 2,895.00 | KRW 2,650.00 | 83.54K |
| 2026-07-28 | KRW 2,860.00 | -3.70% | KRW 2,975.00 | KRW 2,975.00 | KRW 2,830.00 | 36.89K |
| 2026-07-27 | KRW 2,970.00 | +1.54% | KRW 2,945.00 | KRW 3,085.00 | KRW 2,915.00 | 74.74K |
| 2026-07-24 | KRW 2,925.00 | -0.85% | KRW 2,935.00 | KRW 2,985.00 | KRW 2,900.00 | 56.07K |
| 2026-07-23 | KRW 2,950.00 | +2.79% | KRW 2,860.00 | KRW 3,000.00 | KRW 2,860.00 | 100.59K |
| 2026-07-22 | KRW 2,870.00 | -1.20% | KRW 2,910.00 | KRW 2,915.00 | KRW 2,865.00 | 20.40K |
| 2026-07-21 | KRW 2,905.00 | +1.22% | KRW 2,875.00 | KRW 2,920.00 | KRW 2,810.00 | 55.46K |
| 2026-07-20 | KRW 2,870.00 | -4.33% | KRW 3,000.00 | KRW 3,015.00 | KRW 2,870.00 | 46.40K |
| 2026-07-16 | KRW 3,000.00 | 0.00% | KRW 3,020.00 | KRW 3,040.00 | KRW 2,985.00 | 23.81K |
| 2026-07-15 | KRW 3,000.00 | -0.99% | KRW 3,035.00 | KRW 3,040.00 | KRW 3,000.00 | 27.66K |
| 2026-07-14 | KRW 3,030.00 | +1.17% | KRW 2,975.00 | KRW 3,050.00 | KRW 2,935.00 | 51.53K |
| 2026-07-13 | KRW 2,995.00 | -2.92% | KRW 3,085.00 | KRW 3,120.00 | KRW 2,965.00 | 26.55K |
| 2026-07-10 | KRW 3,085.00 | +0.82% | KRW 3,050.00 | KRW 3,120.00 | KRW 3,005.00 | 95.95K |
| 2026-07-09 | KRW 3,060.00 | -0.65% | KRW 3,080.00 | KRW 3,115.00 | KRW 3,030.00 | 26.35K |
| 2026-07-08 | KRW 3,080.00 | -1.60% | KRW 3,105.00 | KRW 3,205.00 | KRW 3,040.00 | 56.91K |
| 2026-07-07 | KRW 3,130.00 | 0.00% | KRW 3,085.00 | KRW 3,170.00 | KRW 3,070.00 | 51.52K |
| 2026-07-06 | KRW 3,130.00 | +0.97% | KRW 3,100.00 | KRW 3,165.00 | KRW 3,080.00 | 49.59K |
| 2026-07-03 | KRW 3,100.00 | -0.32% | KRW 3,050.00 | KRW 3,105.00 | KRW 3,010.00 | 77.08K |
| 2026-07-02 | KRW 3,110.00 | -1.74% | KRW 3,165.00 | KRW 3,200.00 | KRW 3,005.00 | 61.11K |
| 2026-07-01 | KRW 3,165.00 | +2.26% | KRW 3,150.00 | KRW 3,165.00 | KRW 3,075.00 | 51.42K |
| 2026-06-30 | KRW 3,095.00 | 0.00% | KRW 3,060.00 | KRW 3,165.00 | KRW 3,060.00 | 39.24K |
| 2026-06-29 | KRW 3,095.00 | +3.34% | KRW 2,970.00 | KRW 3,125.00 | KRW 2,970.00 | 39.64K |
| 2026-06-26 | KRW 2,995.00 | -0.17% | KRW 3,000.00 | KRW 3,025.00 | KRW 2,920.00 | 34.88K |
| 2026-06-25 | KRW 3,000.00 | +0.67% | KRW 2,980.00 | KRW 3,080.00 | KRW 2,910.00 | 67.53K |
| 2026-06-24 | KRW 2,980.00 | +4.01% | KRW 2,850.00 | KRW 3,000.00 | KRW 2,850.00 | 25.21K |
| 2026-06-23 | KRW 2,865.00 | -4.98% | KRW 3,010.00 | KRW 3,025.00 | KRW 2,850.00 | 104.03K |
| 2026-06-22 | KRW 3,015.00 | -2.11% | KRW 3,060.00 | KRW 3,075.00 | KRW 2,975.00 | 36.08K |
| 2026-06-19 | KRW 3,080.00 | 0.00% | KRW 3,080.00 | KRW 3,090.00 | KRW 3,000.00 | 30.41K |
| 2026-06-18 | KRW 3,080.00 | -2.53% | KRW 3,135.00 | KRW 3,175.00 | KRW 3,080.00 | 26.08K |
| 2026-06-17 | KRW 3,160.00 | +0.80% | KRW 3,135.00 | KRW 3,220.00 | KRW 3,120.00 | 17.67K |
| 2026-06-16 | KRW 3,135.00 | -1.88% | KRW 3,210.00 | KRW 3,245.00 | KRW 3,135.00 | 28.27K |
| 2026-06-15 | KRW 3,195.00 | +0.79% | KRW 3,250.00 | KRW 3,270.00 | KRW 3,185.00 | 68.52K |
| 2026-06-12 | KRW 3,170.00 | +1.60% | KRW 3,125.00 | KRW 3,250.00 | KRW 3,110.00 | 48.14K |
| 2026-06-11 | KRW 3,120.00 | -0.64% | KRW 3,140.00 | KRW 3,175.00 | KRW 3,075.00 | 13.72K |
| 2026-06-10 | KRW 3,140.00 | +4.84% | KRW 3,070.00 | KRW 3,150.00 | KRW 2,975.00 | 103 |
| 2026-06-09 | KRW 2,995.00 | +3.28% | KRW 2,900.00 | KRW 3,050.00 | KRW 2,880.00 | 40.61K |
| 2026-06-08 | KRW 2,900.00 | -4.45% | KRW 2,935.00 | KRW 2,960.00 | KRW 2,845.00 | 56.34K |
| 2026-06-05 | KRW 3,035.00 | +0.33% | KRW 3,100.00 | KRW 3,100.00 | KRW 2,970.00 | 38.48K |
| 2026-06-04 | KRW 3,025.00 | +0.67% | KRW 3,005.00 | KRW 3,110.00 | KRW 2,980.00 | 41.26K |
| 2026-06-02 | KRW 3,005.00 | -0.50% | KRW 3,020.00 | KRW 3,030.00 | KRW 2,965.00 | 56.03K |
| 2026-06-01 | KRW 3,020.00 | -3.97% | KRW 3,145.00 | KRW 3,150.00 | KRW 3,010.00 | 73.16K |
| 2026-05-29 | KRW 3,145.00 | -1.26% | KRW 3,185.00 | KRW 3,190.00 | KRW 3,055.00 | 60.15K |
| 2026-05-28 | KRW 3,185.00 | -1.09% | KRW 3,275.00 | KRW 3,275.00 | KRW 3,120.00 | 51.07K |
| 2026-05-27 | KRW 3,220.00 | -3.74% | KRW 3,345.00 | KRW 3,395.00 | KRW 3,200.00 | 84.23K |
| 2026-05-26 | KRW 3,345.00 | -2.34% | KRW 3,490.00 | KRW 3,490.00 | KRW 3,345.00 | 72.05K |
| 2026-05-22 | KRW 3,425.00 | +1.03% | KRW 3,390.00 | KRW 3,470.00 | KRW 3,390.00 | 25.26K |