Nepes Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 17,300.00 | 17,870.00 | 17,220.00 | 17,680.00 | 17,680.00 | 152,232 |
| 2024-04-24 | 17,500.00 | 18,090.00 | 17,170.00 | 17,460.00 | 17,460.00 | 323,435 |
| 2024-04-23 | 17,530.00 | 17,680.00 | 17,060.00 | 17,110.00 | 17,110.00 | 179,679 |
| 2024-04-22 | 17,520.00 | 18,000.00 | 16,980.00 | 17,530.00 | 17,530.00 | 381,674 |
| 2024-04-19 | 18,410.00 | 18,500.00 | 17,450.00 | 17,740.00 | 17,740.00 | 334,333 |
| 2024-04-18 | 18,170.00 | 18,750.00 | 17,830.00 | 18,650.00 | 18,650.00 | 357,306 |
| 2024-04-17 | 18,360.00 | 18,980.00 | 17,810.00 | 18,200.00 | 18,200.00 | 540,948 |
| 2024-04-16 | 18,770.00 | 19,370.00 | 18,000.00 | 18,370.00 | 18,370.00 | 1,081,515 |
| 2024-04-15 | 16,790.00 | 18,520.00 | 16,780.00 | 18,180.00 | 18,180.00 | 1,435,199 |
| 2024-04-12 | 17,320.00 | 17,500.00 | 16,750.00 | 16,890.00 | 16,890.00 | 158,409 |
| 2024-04-11 | 16,930.00 | 17,320.00 | 16,690.00 | 17,230.00 | 17,230.00 | 126,524 |
| 2024-04-09 | 17,000.00 | 17,510.00 | 17,000.00 | 17,160.00 | 17,160.00 | 202,212 |
| 2024-04-08 | 18,070.00 | 18,100.00 | 16,930.00 | 16,960.00 | 16,960.00 | 312,453 |
| 2024-04-05 | 17,720.00 | 18,350.00 | 17,300.00 | 17,890.00 | 17,890.00 | 304,216 |
| 2024-04-04 | 18,270.00 | 19,270.00 | 17,520.00 | 17,900.00 | 17,900.00 | 1,654,305 |
| 2024-04-03 | 17,350.00 | 17,430.00 | 16,950.00 | 16,980.00 | 16,980.00 | 203,896 |
| 2024-04-02 | 17,520.00 | 17,790.00 | 17,320.00 | 17,530.00 | 17,530.00 | 280,713 |
| 2024-04-01 | 17,150.00 | 17,470.00 | 17,040.00 | 17,430.00 | 17,430.00 | 224,700 |
| 2024-03-29 | 17,100.00 | 17,170.00 | 16,800.00 | 16,970.00 | 16,970.00 | 158,859 |
| 2024-03-28 | 17,050.00 | 17,300.00 | 16,710.00 | 17,070.00 | 17,070.00 | 225,880 |
| 2024-03-27 | 17,490.00 | 17,500.00 | 16,800.00 | 17,050.00 | 17,050.00 | 464,683 |
| 2024-03-26 | 16,520.00 | 16,870.00 | 16,150.00 | 16,600.00 | 16,600.00 | 440,864 |
| 2024-03-25 | 16,800.00 | 17,000.00 | 15,360.00 | 16,520.00 | 16,520.00 | 648,600 |
| 2024-03-22 | 18,520.00 | 18,570.00 | 16,810.00 | 17,140.00 | 17,140.00 | 1,028,049 |
| 2024-03-21 | 19,020.00 | 19,380.00 | 18,600.00 | 18,650.00 | 18,650.00 | 375,971 |
| 2024-03-20 | 18,510.00 | 18,850.00 | 18,390.00 | 18,740.00 | 18,740.00 | 272,090 |
| 2024-03-19 | 19,230.00 | 19,230.00 | 18,560.00 | 18,700.00 | 18,700.00 | 245,754 |
| 2024-03-18 | 19,200.00 | 19,340.00 | 18,910.00 | 19,060.00 | 19,060.00 | 205,029 |
| 2024-03-15 | 18,910.00 | 19,500.00 | 18,710.00 | 19,070.00 | 19,070.00 | 185,025 |
| 2024-03-14 | 19,850.00 | 19,980.00 | 19,100.00 | 19,200.00 | 19,200.00 | 389,012 |
| 2024-03-13 | 20,950.00 | 21,050.00 | 20,000.00 | 20,100.00 | 20,100.00 | 442,172 |
| 2024-03-12 | 20,350.00 | 21,850.00 | 19,850.00 | 20,800.00 | 20,800.00 | 940,752 |
| 2024-03-11 | 20,200.00 | 20,450.00 | 19,700.00 | 20,300.00 | 20,300.00 | 350,546 |
| 2024-03-08 | 20,900.00 | 20,950.00 | 19,910.00 | 20,050.00 | 20,050.00 | 384,545 |
| 2024-03-07 | 21,250.00 | 21,300.00 | 20,250.00 | 20,600.00 | 20,600.00 | 445,432 |
| 2024-03-06 | 20,400.00 | 21,100.00 | 20,350.00 | 20,900.00 | 20,900.00 | 380,994 |
| 2024-03-05 | 21,550.00 | 21,550.00 | 20,450.00 | 20,850.00 | 20,850.00 | 601,382 |
| 2024-03-04 | 20,300.00 | 21,300.00 | 19,970.00 | 21,250.00 | 21,250.00 | 603,749 |
| 2024-02-29 | 19,730.00 | 20,250.00 | 19,150.00 | 19,760.00 | 19,760.00 | 213,417 |
| 2024-02-28 | 19,170.00 | 20,250.00 | 19,060.00 | 19,870.00 | 19,870.00 | 319,065 |
| 2024-02-27 | 20,100.00 | 20,200.00 | 18,950.00 | 19,170.00 | 19,170.00 | 485,262 |
| 2024-02-26 | 19,950.00 | 21,100.00 | 19,560.00 | 20,350.00 | 20,350.00 | 585,156 |
| 2024-02-23 | 20,550.00 | 20,800.00 | 19,880.00 | 20,150.00 | 20,150.00 | 505,264 |
| 2024-02-22 | 21,500.00 | 21,700.00 | 20,000.00 | 20,200.00 | 20,200.00 | 1,156,367 |
| 2024-02-21 | 19,190.00 | 21,800.00 | 19,060.00 | 20,600.00 | 20,600.00 | 3,195,945 |
| 2024-02-20 | 19,100.00 | 19,100.00 | 18,500.00 | 18,950.00 | 18,950.00 | 139,916 |
| 2024-02-19 | 19,010.00 | 19,250.00 | 18,710.00 | 19,100.00 | 19,100.00 | 167,591 |
| 2024-02-16 | 18,510.00 | 19,400.00 | 18,480.00 | 18,890.00 | 18,890.00 | 446,397 |
| 2024-02-15 | 18,730.00 | 18,970.00 | 18,400.00 | 18,470.00 | 18,470.00 | 144,176 |
| 2024-02-14 | 18,250.00 | 18,870.00 | 18,070.00 | 18,660.00 | 18,660.00 | 166,060 |
| 2024-02-13 | 18,400.00 | 19,040.00 | 18,380.00 | 18,530.00 | 18,530.00 | 256,556 |
| 2024-02-08 | 17,860.00 | 18,340.00 | 17,860.00 | 18,100.00 | 18,100.00 | 112,644 |
| 2024-02-07 | 17,990.00 | 18,080.00 | 17,700.00 | 17,800.00 | 17,800.00 | 99,842 |
| 2024-02-06 | 17,720.00 | 18,280.00 | 17,460.00 | 17,980.00 | 17,980.00 | 120,922 |
| 2024-02-05 | 18,640.00 | 18,640.00 | 17,790.00 | 17,880.00 | 17,880.00 | 203,632 |
| 2024-02-02 | 18,520.00 | 18,970.00 | 18,350.00 | 18,670.00 | 18,670.00 | 137,820 |
| 2024-02-01 | 17,990.00 | 18,490.00 | 17,900.00 | 18,340.00 | 18,340.00 | 227,513 |
| 2024-01-31 | 18,900.00 | 19,140.00 | 18,360.00 | 18,400.00 | 18,400.00 | 157,189 |
| 2024-01-30 | 20,050.00 | 20,100.00 | 18,950.00 | 19,150.00 | 19,150.00 | 246,912 |
| 2024-01-29 | 20,100.00 | 20,300.00 | 19,470.00 | 19,920.00 | 19,920.00 | 231,145 |
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.