Nepes Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 12,560.00 | 12,900.00 | 12,560.00 | 12,700.00 | 12,700.00 | 57,852 |
| 2024-07-23 | 12,930.00 | 13,280.00 | 12,850.00 | 12,850.00 | 12,850.00 | 97,528 |
| 2024-07-22 | 13,200.00 | 13,330.00 | 12,890.00 | 12,960.00 | 12,960.00 | 106,541 |
| 2024-07-19 | 13,600.00 | 13,700.00 | 13,250.00 | 13,350.00 | 13,350.00 | 98,994 |
| 2024-07-18 | 13,930.00 | 13,970.00 | 13,460.00 | 13,710.00 | 13,710.00 | 155,963 |
| 2024-07-17 | 14,100.00 | 14,170.00 | 13,950.00 | 13,970.00 | 13,970.00 | 72,127 |
| 2024-07-16 | 14,190.00 | 14,190.00 | 13,920.00 | 14,140.00 | 14,140.00 | 54,796 |
| 2024-07-15 | 13,900.00 | 14,150.00 | 13,860.00 | 14,140.00 | 14,140.00 | 69,991 |
| 2024-07-12 | 14,280.00 | 14,280.00 | 13,830.00 | 14,090.00 | 14,090.00 | 67,822 |
| 2024-07-11 | 14,220.00 | 14,300.00 | 14,110.00 | 14,280.00 | 14,280.00 | 81,558 |
| 2024-07-10 | 14,000.00 | 14,170.00 | 13,880.00 | 14,050.00 | 14,050.00 | 90,455 |
| 2024-07-09 | 14,100.00 | 14,380.00 | 14,100.00 | 14,170.00 | 14,170.00 | 123,186 |
| 2024-07-08 | 13,800.00 | 14,580.00 | 13,510.00 | 14,210.00 | 14,210.00 | 266,844 |
| 2024-07-05 | 15,660.00 | 15,670.00 | 13,150.00 | 14,010.00 | 14,010.00 | 1,124,453 |
| 2024-07-04 | 15,630.00 | 15,950.00 | 15,610.00 | 15,680.00 | 15,680.00 | 79,331 |
| 2024-07-03 | 15,640.00 | 15,980.00 | 15,550.00 | 15,600.00 | 15,600.00 | 66,626 |
| 2024-07-02 | 15,690.00 | 15,820.00 | 15,490.00 | 15,780.00 | 15,780.00 | 63,829 |
| 2024-07-01 | 15,430.00 | 15,840.00 | 15,350.00 | 15,840.00 | 15,840.00 | 66,850 |
| 2024-06-28 | 15,420.00 | 15,580.00 | 15,300.00 | 15,500.00 | 15,500.00 | 43,156 |
| 2024-06-27 | 15,770.00 | 15,860.00 | 15,460.00 | 15,460.00 | 15,460.00 | 64,401 |
| 2024-06-26 | 15,200.00 | 16,080.00 | 15,200.00 | 15,910.00 | 15,910.00 | 131,188 |
| 2024-06-25 | 15,090.00 | 15,480.00 | 15,000.00 | 15,290.00 | 15,290.00 | 64,743 |
| 2024-06-24 | 15,610.00 | 15,610.00 | 15,000.00 | 15,130.00 | 15,130.00 | 122,462 |
| 2024-06-21 | 15,420.00 | 15,650.00 | 15,260.00 | 15,550.00 | 15,550.00 | 102,242 |
| 2024-06-20 | 15,320.00 | 15,750.00 | 15,320.00 | 15,650.00 | 15,650.00 | 115,022 |
| 2024-06-19 | 16,560.00 | 16,600.00 | 15,030.00 | 15,370.00 | 15,370.00 | 565,305 |
| 2024-06-18 | 17,000.00 | 17,040.00 | 16,500.00 | 16,520.00 | 16,520.00 | 126,355 |
| 2024-06-17 | 16,900.00 | 16,960.00 | 16,810.00 | 16,840.00 | 16,840.00 | 70,885 |
| 2024-06-14 | 17,000.00 | 17,160.00 | 16,980.00 | 17,010.00 | 17,010.00 | 90,911 |
| 2024-06-13 | 17,220.00 | 17,380.00 | 16,990.00 | 16,990.00 | 16,990.00 | 173,636 |
| 2024-06-12 | 17,200.00 | 17,480.00 | 17,170.00 | 17,200.00 | 17,200.00 | 63,539 |
| 2024-06-11 | 17,310.00 | 17,400.00 | 17,170.00 | 17,240.00 | 17,240.00 | 76,602 |
| 2024-06-10 | 17,400.00 | 17,520.00 | 17,250.00 | 17,400.00 | 17,400.00 | 57,561 |
| 2024-06-07 | 17,530.00 | 17,750.00 | 17,430.00 | 17,540.00 | 17,540.00 | 93,633 |
| 2024-06-05 | 17,330.00 | 17,570.00 | 17,230.00 | 17,530.00 | 17,530.00 | 110,726 |
| 2024-06-04 | 17,440.00 | 17,460.00 | 17,170.00 | 17,190.00 | 17,190.00 | 135,395 |
| 2024-06-03 | 17,270.00 | 17,820.00 | 17,160.00 | 17,770.00 | 17,770.00 | 139,142 |
| 2024-05-31 | 17,400.00 | 17,450.00 | 17,180.00 | 17,190.00 | 17,190.00 | 113,028 |
| 2024-05-30 | 17,550.00 | 18,370.00 | 17,120.00 | 17,370.00 | 17,370.00 | 824,239 |
| 2024-05-29 | 17,290.00 | 17,540.00 | 17,110.00 | 17,220.00 | 17,220.00 | 97,846 |
| 2024-05-28 | 17,200.00 | 17,380.00 | 17,100.00 | 17,290.00 | 17,290.00 | 80,288 |
| 2024-05-27 | 17,150.00 | 17,380.00 | 16,990.00 | 17,340.00 | 17,340.00 | 131,986 |
| 2024-05-24 | 17,570.00 | 17,590.00 | 17,060.00 | 17,110.00 | 17,110.00 | 174,280 |
| 2024-05-23 | 17,820.00 | 17,960.00 | 17,450.00 | 17,830.00 | 17,830.00 | 88,048 |
| 2024-05-22 | 17,870.00 | 17,980.00 | 17,660.00 | 17,760.00 | 17,760.00 | 89,979 |
| 2024-05-21 | 17,740.00 | 18,090.00 | 17,740.00 | 17,870.00 | 17,870.00 | 173,052 |
| 2024-05-20 | 18,150.00 | 18,200.00 | 17,450.00 | 17,650.00 | 17,650.00 | 260,483 |
| 2024-05-17 | 17,340.00 | 18,400.00 | 17,140.00 | 18,330.00 | 18,330.00 | 323,496 |
| 2024-05-16 | 17,300.00 | 17,360.00 | 17,130.00 | 17,130.00 | 17,130.00 | 70,683 |
| 2024-05-14 | 17,130.00 | 17,200.00 | 17,000.00 | 17,060.00 | 17,060.00 | 79,008 |
| 2024-05-13 | 17,110.00 | 17,300.00 | 16,980.00 | 17,130.00 | 17,130.00 | 77,030 |
| 2024-05-10 | 17,410.00 | 17,410.00 | 17,060.00 | 17,100.00 | 17,100.00 | 147,310 |
| 2024-05-09 | 17,700.00 | 17,740.00 | 17,280.00 | 17,300.00 | 17,300.00 | 130,109 |
| 2024-05-08 | 17,930.00 | 18,000.00 | 17,690.00 | 17,770.00 | 17,770.00 | 73,615 |
| 2024-05-07 | 17,680.00 | 17,990.00 | 17,680.00 | 17,930.00 | 17,930.00 | 131,432 |
| 2024-05-03 | 17,780.00 | 17,940.00 | 17,490.00 | 17,580.00 | 17,580.00 | 113,817 |
| 2024-05-02 | 17,730.00 | 17,750.00 | 17,410.00 | 17,690.00 | 17,690.00 | 108,094 |
| 2024-04-30 | 17,880.00 | 18,060.00 | 17,750.00 | 17,800.00 | 17,800.00 | 111,543 |
| 2024-04-29 | 17,840.00 | 17,990.00 | 17,670.00 | 17,880.00 | 17,880.00 | 126,007 |
| 2024-04-26 | 17,800.00 | 17,940.00 | 17,510.00 | 17,680.00 | 17,680.00 | 131,750 |
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.