Nepes Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 18,450.00 | 18,800.00 | 18,200.00 | 18,350.00 | 18,350.00 | 119,700 |
| 2022-11-09 | 18,850.00 | 19,200.00 | 18,650.00 | 18,950.00 | 18,950.00 | 130,344 |
| 2022-11-08 | 18,150.00 | 19,000.00 | 18,150.00 | 18,800.00 | 18,800.00 | 129,768 |
| 2022-11-07 | 17,500.00 | 18,200.00 | 17,350.00 | 18,150.00 | 18,150.00 | 124,705 |
| 2022-11-04 | 17,800.00 | 17,800.00 | 16,900.00 | 17,300.00 | 17,300.00 | 173,466 |
| 2022-11-03 | 17,550.00 | 18,000.00 | 17,550.00 | 17,800.00 | 17,800.00 | 83,691 |
| 2022-11-02 | 18,200.00 | 18,550.00 | 18,000.00 | 18,200.00 | 18,200.00 | 66,813 |
| 2022-11-01 | 18,250.00 | 18,550.00 | 17,750.00 | 18,400.00 | 18,400.00 | 63,510 |
| 2022-10-31 | 17,700.00 | 18,350.00 | 17,500.00 | 18,250.00 | 18,250.00 | 134,988 |
| 2022-10-28 | 18,150.00 | 18,500.00 | 17,200.00 | 17,250.00 | 17,250.00 | 184,846 |
| 2022-10-27 | 18,550.00 | 18,900.00 | 18,200.00 | 18,400.00 | 18,400.00 | 81,370 |
| 2022-10-26 | 19,150.00 | 19,150.00 | 18,400.00 | 18,450.00 | 18,450.00 | 111,164 |
| 2022-10-25 | 18,400.00 | 19,300.00 | 18,200.00 | 19,050.00 | 19,050.00 | 151,523 |
| 2022-10-24 | 17,750.00 | 18,700.00 | 17,750.00 | 18,400.00 | 18,400.00 | 162,418 |
| 2022-10-21 | 17,600.00 | 17,950.00 | 17,200.00 | 17,350.00 | 17,350.00 | 138,655 |
| 2022-10-20 | 18,150.00 | 18,300.00 | 17,400.00 | 17,800.00 | 17,800.00 | 90,936 |
| 2022-10-19 | 19,000.00 | 19,000.00 | 18,100.00 | 18,100.00 | 18,100.00 | 93,247 |
| 2022-10-18 | 18,550.00 | 19,000.00 | 18,150.00 | 18,850.00 | 18,850.00 | 77,409 |
| 2022-10-17 | 17,750.00 | 18,500.00 | 17,600.00 | 18,350.00 | 18,350.00 | 71,529 |
| 2022-10-14 | 18,150.00 | 18,400.00 | 17,850.00 | 18,300.00 | 18,300.00 | 70,520 |
| 2022-10-13 | 18,300.00 | 18,350.00 | 17,500.00 | 17,500.00 | 17,500.00 | 93,319 |
| 2022-10-12 | 18,000.00 | 18,450.00 | 17,700.00 | 18,250.00 | 18,250.00 | 75,242 |
| 2022-10-11 | 18,200.00 | 18,500.00 | 17,850.00 | 18,150.00 | 18,150.00 | 113,506 |
| 2022-10-07 | 18,550.00 | 19,250.00 | 18,350.00 | 18,700.00 | 18,700.00 | 113,608 |
| 2022-10-06 | 17,600.00 | 18,900.00 | 17,600.00 | 18,750.00 | 18,750.00 | 133,257 |
| 2022-10-05 | 18,050.00 | 18,100.00 | 17,200.00 | 17,400.00 | 17,400.00 | 96,973 |
| 2022-10-04 | 16,500.00 | 17,500.00 | 16,500.00 | 17,500.00 | 17,500.00 | 139,885 |
| 2022-09-30 | 16,150.00 | 16,550.00 | 15,750.00 | 16,200.00 | 16,200.00 | 197,978 |
| 2022-09-29 | 17,000.00 | 17,600.00 | 16,400.00 | 16,700.00 | 16,700.00 | 123,816 |
| 2022-09-28 | 17,600.00 | 18,050.00 | 16,500.00 | 16,700.00 | 16,700.00 | 171,029 |
| 2022-09-27 | 17,500.00 | 18,150.00 | 17,150.00 | 17,850.00 | 17,850.00 | 144,209 |
| 2022-09-26 | 18,000.00 | 18,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 149,493 |
| 2022-09-23 | 19,200.00 | 19,350.00 | 18,600.00 | 18,600.00 | 18,600.00 | 89,372 |
| 2022-09-22 | 19,400.00 | 19,600.00 | 18,850.00 | 19,350.00 | 19,350.00 | 123,795 |
| 2022-09-21 | 20,150.00 | 20,300.00 | 19,450.00 | 19,900.00 | 19,900.00 | 123,372 |
| 2022-09-20 | 20,350.00 | 21,300.00 | 20,250.00 | 20,500.00 | 20,500.00 | 119,907 |
| 2022-09-19 | 20,000.00 | 20,700.00 | 19,900.00 | 20,250.00 | 20,250.00 | 141,755 |
| 2022-09-16 | 19,700.00 | 20,050.00 | 19,600.00 | 19,850.00 | 19,850.00 | 93,789 |
| 2022-09-15 | 20,350.00 | 20,450.00 | 19,900.00 | 20,150.00 | 20,150.00 | 106,915 |
| 2022-09-14 | 20,400.00 | 20,550.00 | 20,000.00 | 20,200.00 | 20,200.00 | 126,009 |
| 2022-09-13 | 19,700.00 | 21,400.00 | 19,700.00 | 21,150.00 | 21,150.00 | 230,392 |
| 2022-09-08 | 20,000.00 | 20,200.00 | 19,500.00 | 19,600.00 | 19,600.00 | 183,681 |
| 2022-09-07 | 19,900.00 | 20,050.00 | 19,500.00 | 19,700.00 | 19,700.00 | 74,822 |
| 2022-09-06 | 19,900.00 | 20,550.00 | 19,700.00 | 20,150.00 | 20,150.00 | 67,295 |
| 2022-09-05 | 20,200.00 | 20,500.00 | 19,800.00 | 19,900.00 | 19,900.00 | 84,574 |
| 2022-09-02 | 20,850.00 | 21,150.00 | 20,200.00 | 20,200.00 | 20,200.00 | 109,870 |
| 2022-09-01 | 21,750.00 | 21,800.00 | 20,800.00 | 20,850.00 | 20,850.00 | 113,061 |
| 2022-08-31 | 20,600.00 | 21,900.00 | 20,250.00 | 21,900.00 | 21,900.00 | 192,246 |
| 2022-08-30 | 19,750.00 | 20,800.00 | 19,600.00 | 20,800.00 | 20,800.00 | 108,749 |
| 2022-08-29 | 19,600.00 | 20,300.00 | 19,600.00 | 19,800.00 | 19,800.00 | 117,425 |
| 2022-08-26 | 21,150.00 | 21,450.00 | 20,500.00 | 20,700.00 | 20,700.00 | 87,954 |
| 2022-08-25 | 19,950.00 | 20,950.00 | 19,750.00 | 20,900.00 | 20,900.00 | 89,851 |
| 2022-08-24 | 19,850.00 | 20,000.00 | 19,600.00 | 20,000.00 | 20,000.00 | 78,118 |
| 2022-08-23 | 19,900.00 | 20,200.00 | 19,750.00 | 19,750.00 | 19,750.00 | 102,671 |
| 2022-08-22 | 20,900.00 | 20,950.00 | 20,200.00 | 20,250.00 | 20,250.00 | 106,354 |
| 2022-08-19 | 22,200.00 | 22,250.00 | 21,200.00 | 21,200.00 | 21,200.00 | 130,470 |
| 2022-08-18 | 22,000.00 | 22,300.00 | 21,550.00 | 22,200.00 | 22,200.00 | 131,002 |
| 2022-08-17 | 21,850.00 | 22,400.00 | 21,700.00 | 22,150.00 | 22,150.00 | 261,505 |
| 2022-08-16 | 20,600.00 | 21,900.00 | 20,400.00 | 21,900.00 | 21,900.00 | 298,854 |
| 2022-08-12 | 20,100.00 | 20,650.00 | 20,000.00 | 20,450.00 | 20,450.00 | 116,373 |
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.