Nepes Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 20,100.00 | 20,300.00 | 19,470.00 | 19,920.00 | 19,920.00 | 231,145 |
| 2024-01-26 | 20,000.00 | 20,600.00 | 19,870.00 | 20,100.00 | 20,100.00 | 235,270 |
| 2024-01-25 | 21,100.00 | 21,100.00 | 20,300.00 | 20,450.00 | 20,450.00 | 317,456 |
| 2024-01-24 | 20,750.00 | 21,250.00 | 20,050.00 | 20,600.00 | 20,600.00 | 206,555 |
| 2024-01-23 | 20,600.00 | 21,750.00 | 20,100.00 | 20,800.00 | 20,800.00 | 463,392 |
| 2024-01-22 | 20,200.00 | 20,950.00 | 20,050.00 | 20,600.00 | 20,600.00 | 502,428 |
| 2024-01-19 | 19,800.00 | 19,890.00 | 19,310.00 | 19,530.00 | 19,530.00 | 251,442 |
| 2024-01-18 | 18,940.00 | 19,190.00 | 18,680.00 | 19,150.00 | 19,150.00 | 184,376 |
| 2024-01-17 | 19,690.00 | 19,900.00 | 18,820.00 | 18,940.00 | 18,940.00 | 254,922 |
| 2024-01-16 | 20,000.00 | 20,300.00 | 19,240.00 | 19,430.00 | 19,430.00 | 307,732 |
| 2024-01-15 | 20,200.00 | 20,650.00 | 20,000.00 | 20,200.00 | 20,200.00 | 172,391 |
| 2024-01-12 | 20,800.00 | 21,000.00 | 19,990.00 | 20,350.00 | 20,350.00 | 324,057 |
| 2024-01-11 | 21,050.00 | 21,200.00 | 20,400.00 | 20,800.00 | 20,800.00 | 262,876 |
| 2024-01-10 | 21,550.00 | 21,900.00 | 20,800.00 | 21,050.00 | 21,050.00 | 278,632 |
| 2024-01-09 | 22,300.00 | 22,450.00 | 20,900.00 | 21,300.00 | 21,300.00 | 453,110 |
| 2024-01-08 | 21,600.00 | 22,400.00 | 21,400.00 | 21,850.00 | 21,850.00 | 655,476 |
| 2024-01-05 | 21,800.00 | 21,850.00 | 20,750.00 | 21,200.00 | 21,200.00 | 350,390 |
| 2024-01-04 | 21,900.00 | 22,450.00 | 21,250.00 | 21,550.00 | 21,550.00 | 655,430 |
| 2024-01-03 | 21,350.00 | 22,600.00 | 21,100.00 | 22,400.00 | 22,400.00 | 1,066,235 |
| 2024-01-02 | 19,680.00 | 22,000.00 | 19,580.00 | 21,900.00 | 21,900.00 | 1,681,775 |
| 2023-12-28 | 19,810.00 | 19,820.00 | 19,430.00 | 19,670.00 | 19,670.00 | 268,897 |
| 2023-12-27 | 18,890.00 | 20,000.00 | 18,760.00 | 19,520.00 | 19,520.00 | 833,537 |
| 2023-12-26 | 19,000.00 | 19,060.00 | 18,590.00 | 18,810.00 | 18,810.00 | 166,663 |
| 2023-12-22 | 19,270.00 | 19,390.00 | 18,850.00 | 18,860.00 | 18,860.00 | 207,967 |
| 2023-12-21 | 18,610.00 | 19,460.00 | 18,610.00 | 19,020.00 | 19,020.00 | 308,863 |
| 2023-12-20 | 19,390.00 | 19,600.00 | 18,840.00 | 18,940.00 | 18,940.00 | 337,701 |
| 2023-12-19 | 18,750.00 | 19,300.00 | 18,560.00 | 18,900.00 | 18,900.00 | 365,337 |
| 2023-12-18 | 18,840.00 | 19,180.00 | 18,500.00 | 18,800.00 | 18,800.00 | 338,141 |
| 2023-12-15 | 19,040.00 | 19,070.00 | 18,580.00 | 18,860.00 | 18,860.00 | 290,574 |
| 2023-12-14 | 19,500.00 | 19,790.00 | 18,590.00 | 19,070.00 | 19,070.00 | 520,101 |
| 2023-12-13 | 20,250.00 | 20,300.00 | 18,830.00 | 19,250.00 | 19,250.00 | 1,279,480 |
| 2023-12-12 | 16,800.00 | 19,890.00 | 16,800.00 | 19,850.00 | 19,850.00 | 2,400,575 |
| 2023-12-11 | 16,800.00 | 16,810.00 | 16,520.00 | 16,650.00 | 16,650.00 | 66,608 |
| 2023-12-08 | 16,540.00 | 16,690.00 | 16,310.00 | 16,500.00 | 16,500.00 | 120,809 |
| 2023-12-07 | 16,200.00 | 16,510.00 | 15,900.00 | 16,350.00 | 16,350.00 | 111,698 |
| 2023-12-06 | 16,040.00 | 16,190.00 | 15,780.00 | 16,190.00 | 16,190.00 | 109,689 |
| 2023-12-05 | 16,020.00 | 16,190.00 | 15,930.00 | 16,010.00 | 16,010.00 | 122,912 |
| 2023-12-04 | 16,610.00 | 16,750.00 | 16,060.00 | 16,120.00 | 16,120.00 | 202,763 |
| 2023-12-01 | 16,950.00 | 17,040.00 | 16,530.00 | 16,570.00 | 16,570.00 | 212,945 |
| 2023-11-30 | 17,410.00 | 17,700.00 | 16,900.00 | 16,900.00 | 16,900.00 | 541,368 |
| 2023-11-29 | 17,500.00 | 17,590.00 | 17,280.00 | 17,590.00 | 17,590.00 | 122,816 |
| 2023-11-28 | 17,730.00 | 17,830.00 | 17,220.00 | 17,480.00 | 17,480.00 | 279,633 |
| 2023-11-27 | 16,800.00 | 17,590.00 | 16,800.00 | 17,440.00 | 17,440.00 | 165,368 |
| 2023-11-24 | 17,160.00 | 17,320.00 | 17,030.00 | 17,060.00 | 17,060.00 | 73,027 |
| 2023-11-23 | 17,530.00 | 17,590.00 | 17,120.00 | 17,130.00 | 17,130.00 | 165,914 |
| 2023-11-22 | 17,680.00 | 17,860.00 | 17,400.00 | 17,680.00 | 17,680.00 | 153,620 |
| 2023-11-21 | 18,060.00 | 18,280.00 | 17,870.00 | 17,880.00 | 17,880.00 | 122,010 |
| 2023-11-20 | 18,210.00 | 18,270.00 | 17,780.00 | 18,040.00 | 18,040.00 | 138,261 |
| 2023-11-17 | 18,020.00 | 18,540.00 | 17,720.00 | 18,210.00 | 18,210.00 | 214,853 |
| 2023-11-16 | 17,730.00 | 17,900.00 | 17,410.00 | 17,900.00 | 17,900.00 | 90,798 |
| 2023-11-15 | 18,160.00 | 18,160.00 | 17,780.00 | 17,800.00 | 17,800.00 | 134,839 |
| 2023-11-14 | 17,410.00 | 17,740.00 | 17,410.00 | 17,720.00 | 17,720.00 | 57,334 |
| 2023-11-13 | 18,000.00 | 18,080.00 | 17,290.00 | 17,590.00 | 17,590.00 | 95,170 |
| 2023-11-10 | 17,410.00 | 17,760.00 | 17,100.00 | 17,760.00 | 17,760.00 | 105,869 |
| 2023-11-09 | 18,250.00 | 18,360.00 | 17,710.00 | 17,780.00 | 17,780.00 | 83,101 |
| 2023-11-08 | 18,210.00 | 18,510.00 | 18,000.00 | 18,250.00 | 18,250.00 | 124,517 |
| 2023-11-07 | 18,620.00 | 18,690.00 | 17,920.00 | 18,190.00 | 18,190.00 | 215,501 |
| 2023-11-06 | 18,200.00 | 18,770.00 | 17,610.00 | 18,420.00 | 18,420.00 | 471,037 |
| 2023-11-03 | 17,360.00 | 17,370.00 | 17,050.00 | 17,250.00 | 17,250.00 | 96,628 |
| 2023-11-02 | 16,590.00 | 17,440.00 | 16,590.00 | 17,350.00 | 17,350.00 | 229,624 |
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.