Nepes Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 22,200.00 | 22,300.00 | 21,350.00 | 21,850.00 | 21,850.00 | 615,888 |
| 2023-07-31 | 21,800.00 | 22,400.00 | 21,450.00 | 22,400.00 | 22,400.00 | 817,138 |
| 2023-07-28 | 20,900.00 | 21,350.00 | 20,600.00 | 21,200.00 | 21,200.00 | 358,220 |
| 2023-07-27 | 19,590.00 | 20,500.00 | 19,310.00 | 20,500.00 | 20,500.00 | 515,661 |
| 2023-07-26 | 20,250.00 | 20,550.00 | 19,240.00 | 19,400.00 | 19,400.00 | 734,915 |
| 2023-07-25 | 21,200.00 | 21,800.00 | 20,400.00 | 20,550.00 | 20,550.00 | 562,884 |
| 2023-07-24 | 21,400.00 | 21,400.00 | 20,750.00 | 21,400.00 | 21,400.00 | 417,353 |
| 2023-07-21 | 21,650.00 | 21,800.00 | 21,050.00 | 21,550.00 | 21,550.00 | 321,383 |
| 2023-07-20 | 21,800.00 | 22,300.00 | 21,500.00 | 22,050.00 | 22,050.00 | 378,854 |
| 2023-07-19 | 23,600.00 | 23,650.00 | 21,700.00 | 22,150.00 | 22,150.00 | 856,955 |
| 2023-07-18 | 23,100.00 | 23,500.00 | 22,400.00 | 23,250.00 | 23,250.00 | 889,430 |
| 2023-07-17 | 22,200.00 | 23,500.00 | 21,800.00 | 22,800.00 | 22,800.00 | 1,825,174 |
| 2023-07-14 | 20,200.00 | 21,650.00 | 20,000.00 | 21,650.00 | 21,650.00 | 984,725 |
| 2023-07-13 | 19,790.00 | 20,150.00 | 19,660.00 | 20,000.00 | 20,000.00 | 280,285 |
| 2023-07-12 | 18,760.00 | 19,730.00 | 18,760.00 | 19,580.00 | 19,580.00 | 276,434 |
| 2023-07-11 | 18,760.00 | 19,080.00 | 18,590.00 | 18,960.00 | 18,960.00 | 214,228 |
| 2023-07-10 | 19,390.00 | 19,390.00 | 18,530.00 | 18,710.00 | 18,710.00 | 254,567 |
| 2023-07-07 | 20,000.00 | 20,350.00 | 19,310.00 | 19,400.00 | 19,400.00 | 301,874 |
| 2023-07-06 | 20,500.00 | 20,900.00 | 19,870.00 | 19,880.00 | 19,880.00 | 358,434 |
| 2023-07-05 | 21,450.00 | 21,600.00 | 20,700.00 | 20,800.00 | 20,800.00 | 509,870 |
| 2023-07-04 | 20,400.00 | 21,450.00 | 20,200.00 | 20,950.00 | 20,950.00 | 421,257 |
| 2023-07-03 | 19,860.00 | 21,150.00 | 19,750.00 | 20,500.00 | 20,500.00 | 518,698 |
| 2023-06-30 | 20,100.00 | 20,200.00 | 19,290.00 | 19,680.00 | 19,680.00 | 330,345 |
| 2023-06-29 | 20,500.00 | 20,800.00 | 19,980.00 | 20,200.00 | 20,200.00 | 280,366 |
| 2023-06-28 | 21,200.00 | 21,350.00 | 19,990.00 | 20,400.00 | 20,400.00 | 381,506 |
| 2023-06-27 | 20,800.00 | 21,050.00 | 20,350.00 | 20,900.00 | 20,900.00 | 509,506 |
| 2023-06-26 | 18,830.00 | 20,900.00 | 18,670.00 | 20,850.00 | 20,850.00 | 801,943 |
| 2023-06-23 | 18,700.00 | 19,050.00 | 18,430.00 | 18,650.00 | 18,650.00 | 181,233 |
| 2023-06-22 | 18,600.00 | 18,980.00 | 18,500.00 | 18,500.00 | 18,500.00 | 131,112 |
| 2023-06-21 | 19,440.00 | 19,590.00 | 18,710.00 | 18,830.00 | 18,830.00 | 227,887 |
| 2023-06-20 | 19,520.00 | 19,690.00 | 19,120.00 | 19,440.00 | 19,440.00 | 181,939 |
| 2023-06-19 | 19,730.00 | 19,930.00 | 19,250.00 | 19,510.00 | 19,510.00 | 187,348 |
| 2023-06-16 | 19,970.00 | 20,050.00 | 19,610.00 | 19,730.00 | 19,730.00 | 142,247 |
| 2023-06-15 | 19,490.00 | 20,100.00 | 19,430.00 | 19,890.00 | 19,890.00 | 269,647 |
| 2023-06-14 | 20,200.00 | 20,300.00 | 19,280.00 | 19,320.00 | 19,320.00 | 323,224 |
| 2023-06-13 | 20,000.00 | 20,800.00 | 20,000.00 | 20,200.00 | 20,200.00 | 391,668 |
| 2023-06-12 | 20,000.00 | 20,100.00 | 19,630.00 | 19,850.00 | 19,850.00 | 146,081 |
| 2023-06-09 | 20,150.00 | 20,350.00 | 19,700.00 | 19,940.00 | 19,940.00 | 169,544 |
| 2023-06-08 | 19,500.00 | 20,100.00 | 19,490.00 | 20,000.00 | 20,000.00 | 182,535 |
| 2023-06-07 | 19,860.00 | 20,100.00 | 19,650.00 | 19,860.00 | 19,860.00 | 139,977 |
| 2023-06-05 | 19,910.00 | 20,100.00 | 19,600.00 | 19,860.00 | 19,860.00 | 140,316 |
| 2023-06-02 | 20,400.00 | 20,450.00 | 19,750.00 | 19,850.00 | 19,850.00 | 180,556 |
| 2023-06-01 | 19,970.00 | 20,200.00 | 19,630.00 | 20,150.00 | 20,150.00 | 157,550 |
| 2023-05-31 | 20,400.00 | 20,450.00 | 19,750.00 | 20,000.00 | 20,000.00 | 251,433 |
| 2023-05-30 | 19,710.00 | 20,900.00 | 19,610.00 | 20,350.00 | 20,350.00 | 437,787 |
| 2023-05-26 | 19,540.00 | 19,930.00 | 19,270.00 | 19,310.00 | 19,310.00 | 239,933 |
| 2023-05-25 | 19,820.00 | 20,100.00 | 19,110.00 | 19,200.00 | 19,200.00 | 189,405 |
| 2023-05-24 | 19,210.00 | 19,490.00 | 19,150.00 | 19,390.00 | 19,390.00 | 142,025 |
| 2023-05-23 | 20,000.00 | 20,000.00 | 19,500.00 | 19,540.00 | 19,540.00 | 219,872 |
| 2023-05-22 | 20,000.00 | 20,100.00 | 19,510.00 | 19,800.00 | 19,800.00 | 407,876 |
| 2023-05-19 | 18,830.00 | 19,600.00 | 18,760.00 | 19,450.00 | 19,450.00 | 485,888 |
| 2023-05-18 | 18,130.00 | 18,360.00 | 17,820.00 | 18,360.00 | 18,360.00 | 137,359 |
| 2023-05-17 | 17,640.00 | 17,960.00 | 17,300.00 | 17,930.00 | 17,930.00 | 97,242 |
| 2023-05-16 | 18,170.00 | 18,250.00 | 17,510.00 | 17,600.00 | 17,600.00 | 123,271 |
| 2023-05-15 | 17,680.00 | 17,830.00 | 17,270.00 | 17,720.00 | 17,720.00 | 169,088 |
| 2023-05-12 | 17,600.00 | 17,900.00 | 17,490.00 | 17,660.00 | 17,660.00 | 139,375 |
| 2023-05-11 | 17,890.00 | 18,190.00 | 17,640.00 | 17,650.00 | 17,650.00 | 209,159 |
| 2023-05-10 | 19,050.00 | 19,240.00 | 17,800.00 | 17,800.00 | 17,800.00 | 461,633 |
| 2023-05-09 | 20,400.00 | 20,400.00 | 19,140.00 | 19,250.00 | 19,250.00 | 253,569 |
| 2023-05-08 | 19,660.00 | 20,400.00 | 19,660.00 | 20,400.00 | 20,400.00 | 157,225 |
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.