Nepes Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 20,100.00 | 20,300.00 | 19,300.00 | 19,570.00 | 19,570.00 | 235,716 |
| 2023-05-03 | 20,150.00 | 20,550.00 | 19,990.00 | 20,300.00 | 20,300.00 | 97,262 |
| 2023-05-02 | 20,200.00 | 20,600.00 | 19,940.00 | 20,400.00 | 20,400.00 | 98,472 |
| 2023-04-28 | 20,750.00 | 20,800.00 | 20,000.00 | 20,100.00 | 20,100.00 | 153,620 |
| 2023-04-27 | 20,600.00 | 20,750.00 | 19,960.00 | 20,550.00 | 20,550.00 | 149,973 |
| 2023-04-26 | 20,250.00 | 21,000.00 | 20,200.00 | 20,450.00 | 20,450.00 | 156,278 |
| 2023-04-25 | 20,450.00 | 21,100.00 | 20,000.00 | 20,450.00 | 20,450.00 | 172,348 |
| 2023-04-24 | 20,850.00 | 21,050.00 | 20,500.00 | 20,650.00 | 20,650.00 | 134,468 |
| 2023-04-21 | 21,000.00 | 21,450.00 | 20,700.00 | 20,850.00 | 20,850.00 | 191,357 |
| 2023-04-20 | 22,200.00 | 22,400.00 | 20,850.00 | 20,850.00 | 20,850.00 | 378,252 |
| 2023-04-19 | 22,250.00 | 22,650.00 | 21,800.00 | 22,500.00 | 22,500.00 | 206,213 |
| 2023-04-18 | 22,300.00 | 22,450.00 | 21,850.00 | 22,250.00 | 22,250.00 | 212,873 |
| 2023-04-17 | 22,400.00 | 22,400.00 | 21,600.00 | 22,300.00 | 22,300.00 | 190,020 |
| 2023-04-14 | 22,850.00 | 22,950.00 | 22,000.00 | 22,400.00 | 22,400.00 | 254,561 |
| 2023-04-13 | 22,600.00 | 22,800.00 | 22,150.00 | 22,450.00 | 22,450.00 | 349,606 |
| 2023-04-12 | 22,800.00 | 23,300.00 | 21,900.00 | 22,500.00 | 22,500.00 | 460,636 |
| 2023-04-11 | 21,700.00 | 22,900.00 | 21,550.00 | 22,850.00 | 22,850.00 | 656,780 |
| 2023-04-10 | 22,050.00 | 22,050.00 | 21,000.00 | 21,700.00 | 21,700.00 | 377,608 |
| 2023-04-07 | 21,850.00 | 22,950.00 | 21,050.00 | 22,000.00 | 22,000.00 | 1,066,939 |
| 2023-04-06 | 22,800.00 | 22,800.00 | 21,950.00 | 22,400.00 | 22,400.00 | 329,234 |
| 2023-04-05 | 22,600.00 | 23,350.00 | 22,500.00 | 23,150.00 | 23,150.00 | 221,341 |
| 2023-04-04 | 23,150.00 | 24,050.00 | 22,650.00 | 22,900.00 | 22,900.00 | 646,824 |
| 2023-04-03 | 23,500.00 | 23,950.00 | 22,650.00 | 23,800.00 | 23,800.00 | 701,582 |
| 2023-03-31 | 25,000.00 | 25,050.00 | 23,600.00 | 23,750.00 | 23,750.00 | 713,725 |
| 2023-03-30 | 23,300.00 | 27,450.00 | 23,250.00 | 24,800.00 | 24,800.00 | 2,496,291 |
| 2023-03-29 | 19,520.00 | 22,800.00 | 19,030.00 | 22,800.00 | 22,800.00 | 2,234,914 |
| 2023-03-28 | 18,430.00 | 19,160.00 | 18,190.00 | 19,120.00 | 19,120.00 | 309,288 |
| 2023-03-27 | 18,510.00 | 18,550.00 | 18,010.00 | 18,430.00 | 18,430.00 | 221,085 |
| 2023-03-24 | 18,040.00 | 18,660.00 | 17,800.00 | 18,270.00 | 18,270.00 | 514,202 |
| 2023-03-23 | 17,420.00 | 17,780.00 | 17,390.00 | 17,600.00 | 17,600.00 | 175,699 |
| 2023-03-22 | 17,560.00 | 17,850.00 | 17,330.00 | 17,810.00 | 17,810.00 | 176,065 |
| 2023-03-21 | 17,650.00 | 17,660.00 | 17,240.00 | 17,360.00 | 17,360.00 | 129,623 |
| 2023-03-20 | 17,630.00 | 17,800.00 | 17,310.00 | 17,500.00 | 17,500.00 | 177,521 |
| 2023-03-17 | 16,350.00 | 17,970.00 | 16,220.00 | 17,630.00 | 17,630.00 | 606,713 |
| 2023-03-16 | 15,510.00 | 16,350.00 | 15,210.00 | 15,900.00 | 15,900.00 | 196,924 |
| 2023-03-15 | 15,900.00 | 16,000.00 | 15,500.00 | 15,670.00 | 15,670.00 | 202,187 |
| 2023-03-14 | 16,130.00 | 16,390.00 | 15,450.00 | 15,470.00 | 15,470.00 | 173,175 |
| 2023-03-13 | 16,000.00 | 16,440.00 | 15,840.00 | 16,440.00 | 16,440.00 | 145,128 |
| 2023-03-10 | 16,700.00 | 16,700.00 | 16,090.00 | 16,110.00 | 16,110.00 | 186,837 |
| 2023-03-09 | 16,840.00 | 17,230.00 | 16,600.00 | 16,840.00 | 16,840.00 | 127,666 |
| 2023-03-08 | 16,920.00 | 17,000.00 | 16,680.00 | 16,690.00 | 16,690.00 | 133,072 |
| 2023-03-07 | 17,560.00 | 17,560.00 | 17,060.00 | 17,140.00 | 17,140.00 | 143,847 |
| 2023-03-06 | 17,170.00 | 17,670.00 | 16,910.00 | 17,640.00 | 17,640.00 | 196,894 |
| 2023-03-03 | 17,410.00 | 17,900.00 | 17,120.00 | 17,150.00 | 17,150.00 | 171,188 |
| 2023-03-02 | 17,650.00 | 17,860.00 | 17,250.00 | 17,300.00 | 17,300.00 | 154,524 |
| 2023-02-28 | 17,500.00 | 17,990.00 | 17,400.00 | 17,660.00 | 17,660.00 | 102,316 |
| 2023-02-27 | 17,650.00 | 17,810.00 | 17,420.00 | 17,500.00 | 17,500.00 | 120,508 |
| 2023-02-24 | 18,130.00 | 18,490.00 | 17,720.00 | 17,920.00 | 17,920.00 | 139,685 |
| 2023-02-23 | 17,600.00 | 18,280.00 | 17,600.00 | 18,120.00 | 18,120.00 | 152,802 |
| 2023-02-22 | 17,750.00 | 18,350.00 | 17,410.00 | 17,530.00 | 17,530.00 | 137,249 |
| 2023-02-21 | 18,340.00 | 18,350.00 | 17,900.00 | 18,040.00 | 18,040.00 | 107,623 |
| 2023-02-20 | 18,100.00 | 18,400.00 | 17,630.00 | 18,330.00 | 18,330.00 | 151,287 |
| 2023-02-17 | 18,300.00 | 18,380.00 | 17,920.00 | 18,040.00 | 18,040.00 | 167,224 |
| 2023-02-16 | 18,310.00 | 18,880.00 | 18,300.00 | 18,680.00 | 18,680.00 | 149,992 |
| 2023-02-15 | 19,390.00 | 19,390.00 | 18,020.00 | 18,120.00 | 18,120.00 | 273,106 |
| 2023-02-14 | 18,200.00 | 19,350.00 | 18,200.00 | 18,900.00 | 18,900.00 | 347,339 |
| 2023-02-13 | 18,120.00 | 18,290.00 | 17,650.00 | 18,010.00 | 18,010.00 | 129,270 |
| 2023-02-10 | 18,110.00 | 18,550.00 | 18,000.00 | 18,100.00 | 18,100.00 | 131,404 |
| 2023-02-09 | 18,280.00 | 18,580.00 | 18,150.00 | 18,430.00 | 18,430.00 | 121,777 |
| 2023-02-08 | 18,580.00 | 18,740.00 | 18,300.00 | 18,630.00 | 18,630.00 | 172,779 |
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.