Nepes Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 17,400.00 | 18,440.00 | 17,400.00 | 18,150.00 | 18,150.00 | 178,958 |
| 2023-02-06 | 17,700.00 | 17,700.00 | 17,110.00 | 17,490.00 | 17,490.00 | 127,962 |
| 2023-02-03 | 18,040.00 | 18,150.00 | 17,500.00 | 17,570.00 | 17,570.00 | 195,918 |
| 2023-02-02 | 17,840.00 | 18,240.00 | 17,610.00 | 17,990.00 | 17,990.00 | 194,037 |
| 2023-02-01 | 17,300.00 | 17,700.00 | 17,210.00 | 17,360.00 | 17,360.00 | 123,741 |
| 2023-01-31 | 17,170.00 | 17,510.00 | 17,090.00 | 17,300.00 | 17,300.00 | 128,085 |
| 2023-01-30 | 17,390.00 | 17,400.00 | 16,850.00 | 17,240.00 | 17,240.00 | 126,584 |
| 2023-01-27 | 17,350.00 | 17,500.00 | 17,000.00 | 17,290.00 | 17,290.00 | 100,453 |
| 2023-01-26 | 17,210.00 | 17,330.00 | 16,820.00 | 17,290.00 | 17,290.00 | 112,204 |
| 2023-01-25 | 16,800.00 | 17,250.00 | 16,800.00 | 17,190.00 | 17,190.00 | 177,197 |
| 2023-01-20 | 16,400.00 | 16,800.00 | 16,250.00 | 16,350.00 | 16,350.00 | 100,606 |
| 2023-01-19 | 16,600.00 | 16,600.00 | 16,050.00 | 16,450.00 | 16,450.00 | 75,989 |
| 2023-01-18 | 16,300.00 | 16,700.00 | 16,100.00 | 16,600.00 | 16,600.00 | 101,361 |
| 2023-01-17 | 16,550.00 | 16,750.00 | 16,300.00 | 16,300.00 | 16,300.00 | 98,949 |
| 2023-01-16 | 16,650.00 | 16,900.00 | 16,550.00 | 16,650.00 | 16,650.00 | 65,014 |
| 2023-01-13 | 16,650.00 | 16,950.00 | 16,550.00 | 16,650.00 | 16,650.00 | 102,358 |
| 2023-01-12 | 16,900.00 | 16,950.00 | 16,350.00 | 16,500.00 | 16,500.00 | 97,662 |
| 2023-01-11 | 16,400.00 | 16,850.00 | 16,400.00 | 16,800.00 | 16,800.00 | 121,644 |
| 2023-01-10 | 16,500.00 | 16,700.00 | 16,100.00 | 16,200.00 | 16,200.00 | 120,040 |
| 2023-01-09 | 16,500.00 | 16,700.00 | 16,300.00 | 16,500.00 | 16,500.00 | 94,227 |
| 2023-01-06 | 15,500.00 | 16,450.00 | 15,500.00 | 16,200.00 | 16,200.00 | 108,347 |
| 2023-01-05 | 16,000.00 | 16,250.00 | 15,550.00 | 15,750.00 | 15,750.00 | 89,237 |
| 2023-01-04 | 15,100.00 | 16,350.00 | 15,050.00 | 16,000.00 | 16,000.00 | 183,565 |
| 2023-01-03 | 14,950.00 | 15,450.00 | 14,700.00 | 15,300.00 | 15,300.00 | 147,889 |
| 2023-01-02 | 15,650.00 | 15,850.00 | 14,950.00 | 15,150.00 | 15,150.00 | 159,217 |
| 2022-12-29 | 16,400.00 | 16,400.00 | 15,350.00 | 15,650.00 | 15,650.00 | 137,853 |
| 2022-12-28 | 17,150.00 | 17,250.00 | 16,250.00 | 16,450.00 | 16,450.00 | 171,220 |
| 2022-12-27 | 17,100.00 | 17,500.00 | 17,050.00 | 17,450.00 | 17,450.00 | 81,089 |
| 2022-12-26 | 16,850.00 | 17,050.00 | 16,550.00 | 17,050.00 | 17,050.00 | 137,298 |
| 2022-12-23 | 17,250.00 | 17,300.00 | 16,900.00 | 16,900.00 | 16,900.00 | 110,020 |
| 2022-12-22 | 17,500.00 | 17,850.00 | 17,500.00 | 17,750.00 | 17,750.00 | 77,019 |
| 2022-12-21 | 17,400.00 | 17,750.00 | 17,250.00 | 17,350.00 | 17,350.00 | 64,834 |
| 2022-12-20 | 17,750.00 | 18,050.00 | 17,300.00 | 17,400.00 | 17,400.00 | 75,165 |
| 2022-12-19 | 18,050.00 | 18,200.00 | 17,600.00 | 17,950.00 | 17,950.00 | 36,836 |
| 2022-12-16 | 18,400.00 | 18,500.00 | 17,900.00 | 17,900.00 | 17,900.00 | 111,491 |
| 2022-12-15 | 19,000.00 | 19,150.00 | 18,650.00 | 18,650.00 | 18,650.00 | 51,221 |
| 2022-12-14 | 19,100.00 | 19,500.00 | 19,100.00 | 19,250.00 | 19,250.00 | 61,846 |
| 2022-12-13 | 18,750.00 | 19,100.00 | 18,750.00 | 19,000.00 | 19,000.00 | 49,776 |
| 2022-12-12 | 18,750.00 | 18,950.00 | 18,550.00 | 18,700.00 | 18,700.00 | 67,881 |
| 2022-12-09 | 18,750.00 | 19,350.00 | 18,600.00 | 19,200.00 | 19,200.00 | 88,681 |
| 2022-12-08 | 18,550.00 | 18,850.00 | 18,450.00 | 18,450.00 | 18,450.00 | 94,929 |
| 2022-12-07 | 18,500.00 | 19,100.00 | 18,450.00 | 18,750.00 | 18,750.00 | 68,357 |
| 2022-12-06 | 19,200.00 | 19,300.00 | 18,700.00 | 18,850.00 | 18,850.00 | 62,541 |
| 2022-12-05 | 19,150.00 | 19,500.00 | 18,950.00 | 19,200.00 | 19,200.00 | 65,664 |
| 2022-12-02 | 19,500.00 | 19,600.00 | 19,050.00 | 19,100.00 | 19,100.00 | 105,082 |
| 2022-12-01 | 19,850.00 | 20,200.00 | 19,650.00 | 19,750.00 | 19,750.00 | 123,907 |
| 2022-11-30 | 19,700.00 | 19,700.00 | 19,100.00 | 19,250.00 | 19,250.00 | 115,353 |
| 2022-11-29 | 19,300.00 | 19,750.00 | 19,100.00 | 19,600.00 | 19,600.00 | 114,081 |
| 2022-11-28 | 19,500.00 | 19,850.00 | 19,200.00 | 19,600.00 | 19,600.00 | 83,392 |
| 2022-11-25 | 20,400.00 | 20,400.00 | 19,700.00 | 19,950.00 | 19,950.00 | 68,793 |
| 2022-11-24 | 19,700.00 | 20,450.00 | 19,550.00 | 20,350.00 | 20,350.00 | 90,280 |
| 2022-11-23 | 19,650.00 | 19,700.00 | 19,350.00 | 19,600.00 | 19,600.00 | 80,538 |
| 2022-11-22 | 20,300.00 | 20,300.00 | 19,050.00 | 19,100.00 | 19,100.00 | 236,334 |
| 2022-11-21 | 21,200.00 | 21,600.00 | 20,250.00 | 20,300.00 | 20,300.00 | 108,499 |
| 2022-11-18 | 21,250.00 | 22,050.00 | 21,050.00 | 21,100.00 | 21,100.00 | 154,969 |
| 2022-11-17 | 21,050.00 | 21,900.00 | 20,500.00 | 21,350.00 | 21,350.00 | 201,976 |
| 2022-11-16 | 21,200.00 | 21,750.00 | 20,500.00 | 21,300.00 | 21,300.00 | 234,865 |
| 2022-11-15 | 19,250.00 | 20,900.00 | 19,250.00 | 20,850.00 | 20,850.00 | 192,247 |
| 2022-11-14 | 20,000.00 | 20,000.00 | 19,300.00 | 19,400.00 | 19,400.00 | 88,582 |
| 2022-11-11 | 19,400.00 | 19,800.00 | 19,200.00 | 19,800.00 | 19,800.00 | 233,429 |
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.