Nepes Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 25,450.00 | 27,150.00 | 24,500.00 | 26,950.00 | 26,950.00 | 171,971 |
| 2026-10-15 | 26,350.00 | 26,450.00 | 23,900.00 | 24,950.00 | 24,950.00 | 309,771 |
| 2026-10-14 | 30,050.00 | 30,100.00 | 27,500.00 | 27,950.00 | 27,950.00 | 259,775 |
| 2026-10-13 | 29,800.00 | 30,950.00 | 28,450.00 | 30,000.00 | 30,000.00 | 362,154 |
| 2026-10-12 | 32,750.00 | 33,600.00 | 31,000.00 | 31,200.00 | 31,200.00 | 267,003 |
| 2026-10-08 | 31,350.00 | 33,800.00 | 31,300.00 | 33,300.00 | 33,300.00 | 399,805 |
| 2026-10-07 | 32,000.00 | 32,400.00 | 30,800.00 | 31,150.00 | 31,150.00 | 253,028 |
| 2026-10-06 | 31,800.00 | 33,900.00 | 29,550.00 | 32,350.00 | 32,350.00 | 360,096 |
| 2026-10-02 | 31,800.00 | 32,750.00 | 30,800.00 | 31,200.00 | 31,200.00 | 292,377 |
| 2026-10-01 | 28,900.00 | 31,900.00 | 28,800.00 | 31,700.00 | 31,700.00 | 447,025 |
| 2026-09-30 | 29,250.00 | 29,500.00 | 28,500.00 | 29,350.00 | 29,350.00 | 184,872 |
| 2026-09-29 | 26,750.00 | 29,550.00 | 26,700.00 | 29,400.00 | 29,400.00 | 413,778 |
| 2026-09-28 | 27,650.00 | 27,950.00 | 26,950.00 | 27,050.00 | 27,050.00 | 132,759 |
| 2026-09-23 | 27,900.00 | 28,250.00 | 26,950.00 | 27,600.00 | 27,600.00 | 175,288 |
| 2026-09-22 | 28,250.00 | 28,700.00 | 27,200.00 | 27,500.00 | 27,500.00 | 324,428 |
| 2026-09-21 | 26,400.00 | 28,000.00 | 25,950.00 | 27,550.00 | 27,550.00 | 349,535 |
| 2026-09-18 | 26,900.00 | 27,000.00 | 25,600.00 | 26,700.00 | 26,700.00 | 294,866 |
| 2026-09-17 | 24,500.00 | 27,250.00 | 24,350.00 | 26,750.00 | 26,750.00 | 585,859 |
| 2026-09-16 | 24,400.00 | 25,150.00 | 23,450.00 | 24,600.00 | 24,600.00 | 317,672 |
| 2026-09-15 | 22,050.00 | 24,100.00 | 21,850.00 | 23,900.00 | 23,900.00 | 223,460 |
| 2026-09-14 | 22,000.00 | 22,750.00 | 21,550.00 | 22,200.00 | 22,200.00 | 69,127 |
| 2026-09-11 | 22,700.00 | 23,250.00 | 22,300.00 | 22,400.00 | 22,400.00 | 86,243 |
| 2026-09-10 | 22,950.00 | 23,750.00 | 22,550.00 | 23,300.00 | 23,300.00 | 129,536 |
| 2026-09-09 | 22,300.00 | 24,100.00 | 22,300.00 | 22,900.00 | 22,900.00 | 149,501 |
| 2026-09-08 | 22,600.00 | 23,350.00 | 21,900.00 | 22,100.00 | 22,100.00 | 124,902 |
| 2026-09-07 | 22,200.00 | 22,900.00 | 21,950.00 | 22,550.00 | 22,550.00 | 109,127 |
| 2026-09-04 | 21,650.00 | 22,350.00 | 21,200.00 | 21,550.00 | 21,550.00 | 187,610 |
| 2026-09-03 | 22,700.00 | 22,800.00 | 20,950.00 | 21,550.00 | 21,550.00 | 208,712 |
| 2026-09-02 | 21,700.00 | 23,150.00 | 21,650.00 | 22,450.00 | 22,450.00 | 82,117 |
| 2026-09-01 | 22,500.00 | 22,950.00 | 21,800.00 | 22,650.00 | 22,650.00 | 79,913 |
| 2026-08-31 | 22,550.00 | 22,850.00 | 21,800.00 | 22,700.00 | 22,700.00 | 104,098 |
| 2026-08-28 | 23,950.00 | 24,250.00 | 23,100.00 | 23,400.00 | 23,400.00 | 111,859 |
| 2026-08-27 | 22,800.00 | 24,300.00 | 22,050.00 | 24,100.00 | 24,100.00 | 311,858 |
| 2026-08-26 | 21,050.00 | 22,500.00 | 20,300.00 | 22,450.00 | 22,450.00 | 255,005 |
| 2026-08-25 | 18,980.00 | 21,200.00 | 18,190.00 | 21,050.00 | 21,050.00 | 192,837 |
| 2026-08-24 | 18,420.00 | 19,990.00 | 18,230.00 | 19,170.00 | 19,170.00 | 186,360 |
| 2026-08-21 | 19,030.00 | 19,030.00 | 18,200.00 | 18,220.00 | 18,220.00 | 126,444 |
| 2026-08-20 | 18,690.00 | 20,200.00 | 18,660.00 | 19,110.00 | 19,110.00 | 233,885 |
| 2026-08-19 | 17,780.00 | 18,520.00 | 17,410.00 | 17,660.00 | 17,660.00 | 124,485 |
| 2026-08-18 | 19,400.00 | 19,950.00 | 18,350.00 | 18,610.00 | 18,610.00 | 282,220 |
| 2026-08-14 | 18,700.00 | 18,730.00 | 17,610.00 | 18,170.00 | 18,170.00 | 152,234 |
| 2026-08-13 | 18,800.00 | 18,990.00 | 18,010.00 | 18,210.00 | 18,210.00 | 118,761 |
| 2026-08-12 | 18,150.00 | 18,990.00 | 17,280.00 | 18,300.00 | 18,300.00 | 175,223 |
| 2026-08-11 | 16,900.00 | 17,890.00 | 16,600.00 | 17,500.00 | 17,500.00 | 107,404 |
| 2026-08-10 | 15,930.00 | 17,140.00 | 15,930.00 | 17,070.00 | 17,070.00 | 113,665 |
| 2026-08-07 | 16,540.00 | 16,800.00 | 15,510.00 | 15,710.00 | 15,710.00 | 86,308 |
| 2026-08-06 | 16,320.00 | 16,580.00 | 15,750.00 | 16,100.00 | 16,100.00 | 85,217 |
| 2026-08-05 | 16,900.00 | 16,900.00 | 16,190.00 | 16,700.00 | 16,700.00 | 111,834 |
| 2026-08-04 | 15,250.00 | 15,800.00 | 14,690.00 | 15,690.00 | 15,690.00 | 146,804 |
| 2026-08-03 | 15,160.00 | 15,600.00 | 14,500.00 | 14,990.00 | 14,990.00 | 122,200 |
| 2026-07-31 | 13,700.00 | 15,300.00 | 13,320.00 | 15,160.00 | 15,160.00 | 227,928 |
| 2026-07-30 | 11,400.00 | 13,150.00 | 11,400.00 | 11,980.00 | 11,980.00 | 201,930 |
| 2026-07-29 | 14,850.00 | 15,290.00 | 11,400.00 | 12,530.00 | 12,530.00 | 469,418 |
| 2026-07-28 | 16,760.00 | 16,990.00 | 14,520.00 | 14,810.00 | 14,810.00 | 345,417 |
| 2026-07-27 | 17,940.00 | 18,490.00 | 17,130.00 | 17,970.00 | 17,970.00 | 105,775 |
| 2026-07-24 | 18,800.00 | 18,890.00 | 17,360.00 | 17,530.00 | 17,530.00 | 142,555 |
| 2026-07-23 | 18,520.00 | 19,240.00 | 18,240.00 | 18,890.00 | 18,890.00 | 125,915 |
| 2026-07-22 | 19,510.00 | 19,900.00 | 18,350.00 | 18,350.00 | 18,350.00 | 106,998 |
| 2026-07-21 | 18,280.00 | 18,940.00 | 18,010.00 | 18,680.00 | 18,680.00 | 114,977 |
| 2026-07-20 | 18,600.00 | 19,960.00 | 18,170.00 | 18,380.00 | 18,380.00 | 136,644 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 270.0000 KRW |
| 2019-12-27 | 270.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.