Nepes Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 15,850.00 | 16,400.00 | 15,850.00 | 16,140.00 | 16,140.00 | 90,469 |
| 2023-10-31 | 16,750.00 | 16,910.00 | 15,840.00 | 15,840.00 | 15,840.00 | 161,219 |
| 2023-10-30 | 16,820.00 | 16,930.00 | 16,580.00 | 16,740.00 | 16,740.00 | 77,712 |
| 2023-10-27 | 16,920.00 | 17,090.00 | 16,310.00 | 16,760.00 | 16,760.00 | 139,683 |
| 2023-10-26 | 16,600.00 | 16,860.00 | 16,490.00 | 16,770.00 | 16,770.00 | 138,445 |
| 2023-10-25 | 17,430.00 | 17,430.00 | 16,980.00 | 17,190.00 | 17,190.00 | 74,479 |
| 2023-10-24 | 16,730.00 | 17,280.00 | 16,500.00 | 17,280.00 | 17,280.00 | 116,811 |
| 2023-10-23 | 16,970.00 | 16,970.00 | 16,480.00 | 16,530.00 | 16,530.00 | 127,312 |
| 2023-10-20 | 16,400.00 | 17,410.00 | 16,310.00 | 17,090.00 | 17,090.00 | 223,593 |
| 2023-10-19 | 17,050.00 | 17,050.00 | 16,550.00 | 16,570.00 | 16,570.00 | 106,702 |
| 2023-10-18 | 17,370.00 | 17,410.00 | 17,090.00 | 17,300.00 | 17,300.00 | 81,365 |
| 2023-10-17 | 16,630.00 | 17,600.00 | 16,630.00 | 17,550.00 | 17,550.00 | 200,734 |
| 2023-10-16 | 16,650.00 | 16,790.00 | 16,330.00 | 16,600.00 | 16,600.00 | 109,037 |
| 2023-10-13 | 16,930.00 | 17,140.00 | 16,830.00 | 16,910.00 | 16,910.00 | 83,340 |
| 2023-10-12 | 17,490.00 | 17,490.00 | 16,900.00 | 17,060.00 | 17,060.00 | 90,366 |
| 2023-10-11 | 16,700.00 | 17,170.00 | 16,680.00 | 17,050.00 | 17,050.00 | 103,110 |
| 2023-10-10 | 16,700.00 | 17,180.00 | 16,400.00 | 16,480.00 | 16,480.00 | 139,306 |
| 2023-10-06 | 16,470.00 | 16,790.00 | 16,350.00 | 16,570.00 | 16,570.00 | 94,288 |
| 2023-10-05 | 16,420.00 | 16,830.00 | 16,200.00 | 16,470.00 | 16,470.00 | 110,020 |
| 2023-10-04 | 16,460.00 | 16,780.00 | 16,200.00 | 16,260.00 | 16,260.00 | 153,543 |
| 2023-09-27 | 16,530.00 | 16,950.00 | 16,450.00 | 16,850.00 | 16,850.00 | 133,034 |
| 2023-09-26 | 17,300.00 | 17,310.00 | 16,450.00 | 16,880.00 | 16,880.00 | 189,751 |
| 2023-09-25 | 17,350.00 | 17,440.00 | 17,050.00 | 17,130.00 | 17,130.00 | 92,694 |
| 2023-09-22 | 16,870.00 | 17,400.00 | 16,690.00 | 17,400.00 | 17,400.00 | 178,702 |
| 2023-09-21 | 17,800.00 | 17,930.00 | 17,050.00 | 17,200.00 | 17,200.00 | 224,227 |
| 2023-09-20 | 18,180.00 | 18,390.00 | 17,900.00 | 18,030.00 | 18,030.00 | 102,753 |
| 2023-09-19 | 18,510.00 | 18,660.00 | 18,110.00 | 18,190.00 | 18,190.00 | 119,765 |
| 2023-09-18 | 18,500.00 | 18,680.00 | 18,320.00 | 18,510.00 | 18,510.00 | 137,437 |
| 2023-09-15 | 19,250.00 | 19,250.00 | 18,750.00 | 18,840.00 | 18,840.00 | 177,037 |
| 2023-09-14 | 18,780.00 | 19,310.00 | 18,500.00 | 18,800.00 | 18,800.00 | 435,708 |
| 2023-09-13 | 18,250.00 | 18,800.00 | 18,030.00 | 18,780.00 | 18,780.00 | 282,963 |
| 2023-09-12 | 18,660.00 | 18,670.00 | 18,200.00 | 18,260.00 | 18,260.00 | 147,620 |
| 2023-09-11 | 18,780.00 | 18,880.00 | 18,210.00 | 18,620.00 | 18,620.00 | 152,337 |
| 2023-09-08 | 18,810.00 | 18,840.00 | 18,400.00 | 18,730.00 | 18,730.00 | 166,795 |
| 2023-09-07 | 18,700.00 | 19,100.00 | 18,570.00 | 18,760.00 | 18,760.00 | 186,416 |
| 2023-09-06 | 19,100.00 | 19,750.00 | 18,810.00 | 18,820.00 | 18,820.00 | 315,973 |
| 2023-09-05 | 18,920.00 | 19,290.00 | 18,630.00 | 19,000.00 | 19,000.00 | 226,210 |
| 2023-09-04 | 19,110.00 | 19,210.00 | 18,570.00 | 18,930.00 | 18,930.00 | 372,823 |
| 2023-09-01 | 17,620.00 | 18,930.00 | 17,610.00 | 18,780.00 | 18,780.00 | 471,611 |
| 2023-08-31 | 17,850.00 | 18,090.00 | 17,560.00 | 17,700.00 | 17,700.00 | 255,707 |
| 2023-08-30 | 17,800.00 | 17,900.00 | 17,550.00 | 17,560.00 | 17,560.00 | 147,493 |
| 2023-08-29 | 17,130.00 | 17,430.00 | 17,130.00 | 17,430.00 | 17,430.00 | 155,087 |
| 2023-08-28 | 17,100.00 | 17,140.00 | 16,910.00 | 17,000.00 | 17,000.00 | 133,241 |
| 2023-08-25 | 17,130.00 | 17,290.00 | 16,880.00 | 16,980.00 | 16,980.00 | 262,864 |
| 2023-08-24 | 17,550.00 | 17,820.00 | 17,310.00 | 17,560.00 | 17,560.00 | 216,330 |
| 2023-08-23 | 17,460.00 | 17,620.00 | 17,090.00 | 17,180.00 | 17,180.00 | 190,044 |
| 2023-08-22 | 17,860.00 | 18,200.00 | 17,370.00 | 17,510.00 | 17,510.00 | 266,554 |
| 2023-08-21 | 18,180.00 | 18,370.00 | 17,380.00 | 17,450.00 | 17,450.00 | 333,419 |
| 2023-08-18 | 18,250.00 | 18,830.00 | 17,740.00 | 18,180.00 | 18,180.00 | 336,685 |
| 2023-08-17 | 18,500.00 | 18,980.00 | 18,170.00 | 18,540.00 | 18,540.00 | 316,149 |
| 2023-08-16 | 19,950.00 | 20,000.00 | 18,610.00 | 18,770.00 | 18,770.00 | 715,749 |
| 2023-08-14 | 19,100.00 | 19,100.00 | 18,220.00 | 18,510.00 | 18,510.00 | 311,738 |
| 2023-08-11 | 19,200.00 | 19,500.00 | 19,060.00 | 19,150.00 | 19,150.00 | 220,877 |
| 2023-08-10 | 19,810.00 | 19,870.00 | 19,190.00 | 19,200.00 | 19,200.00 | 431,250 |
| 2023-08-09 | 20,750.00 | 21,250.00 | 19,870.00 | 20,100.00 | 20,100.00 | 528,988 |
| 2023-08-08 | 21,150.00 | 21,200.00 | 20,150.00 | 20,350.00 | 20,350.00 | 278,640 |
| 2023-08-07 | 20,400.00 | 21,050.00 | 20,250.00 | 20,850.00 | 20,850.00 | 294,586 |
| 2023-08-04 | 21,250.00 | 21,650.00 | 20,650.00 | 20,950.00 | 20,950.00 | 295,746 |
| 2023-08-03 | 20,350.00 | 21,150.00 | 20,100.00 | 21,150.00 | 21,150.00 | 393,764 |
| 2023-08-02 | 21,550.00 | 21,800.00 | 20,250.00 | 20,500.00 | 20,500.00 | 521,893 |
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.