Nepes Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 19,950.00 | 20,500.00 | 19,900.00 | 20,150.00 | 20,150.00 | 208,932 |
| 2022-08-10 | 20,300.00 | 20,400.00 | 19,400.00 | 19,500.00 | 19,500.00 | 207,146 |
| 2022-08-09 | 19,900.00 | 20,000.00 | 19,350.00 | 19,750.00 | 19,750.00 | 103,647 |
| 2022-08-08 | 20,000.00 | 20,250.00 | 19,800.00 | 19,950.00 | 19,950.00 | 83,990 |
| 2022-08-05 | 20,350.00 | 20,400.00 | 20,100.00 | 20,300.00 | 20,300.00 | 70,705 |
| 2022-08-04 | 20,000.00 | 20,400.00 | 19,850.00 | 20,350.00 | 20,350.00 | 111,309 |
| 2022-08-03 | 19,600.00 | 19,850.00 | 19,500.00 | 19,800.00 | 19,800.00 | 65,358 |
| 2022-08-02 | 20,150.00 | 20,200.00 | 19,650.00 | 19,750.00 | 19,750.00 | 101,942 |
| 2022-08-01 | 20,550.00 | 20,700.00 | 20,300.00 | 20,300.00 | 20,300.00 | 110,438 |
| 2022-07-29 | 20,000.00 | 20,400.00 | 19,800.00 | 20,250.00 | 20,250.00 | 131,557 |
| 2022-07-28 | 20,100.00 | 20,300.00 | 19,600.00 | 19,650.00 | 19,650.00 | 74,907 |
| 2022-07-27 | 19,850.00 | 19,850.00 | 19,500.00 | 19,700.00 | 19,700.00 | 43,750 |
| 2022-07-26 | 19,100.00 | 19,800.00 | 19,050.00 | 19,800.00 | 19,800.00 | 91,050 |
| 2022-07-25 | 19,100.00 | 19,500.00 | 19,000.00 | 19,200.00 | 19,200.00 | 70,035 |
| 2022-07-22 | 19,850.00 | 20,150.00 | 19,350.00 | 19,400.00 | 19,400.00 | 89,207 |
| 2022-07-21 | 19,500.00 | 19,750.00 | 19,400.00 | 19,750.00 | 19,750.00 | 70,276 |
| 2022-07-20 | 19,950.00 | 20,050.00 | 19,300.00 | 19,350.00 | 19,350.00 | 129,716 |
| 2022-07-19 | 19,050.00 | 19,550.00 | 18,900.00 | 19,450.00 | 19,450.00 | 59,318 |
| 2022-07-18 | 18,850.00 | 19,400.00 | 18,800.00 | 19,400.00 | 19,400.00 | 116,295 |
| 2022-07-15 | 18,550.00 | 19,050.00 | 18,100.00 | 18,500.00 | 18,500.00 | 111,028 |
| 2022-07-14 | 18,050.00 | 18,700.00 | 17,950.00 | 18,300.00 | 18,300.00 | 83,125 |
| 2022-07-13 | 17,900.00 | 18,400.00 | 17,700.00 | 18,350.00 | 18,350.00 | 85,899 |
| 2022-07-12 | 18,950.00 | 18,950.00 | 17,800.00 | 17,950.00 | 17,950.00 | 186,938 |
| 2022-07-11 | 19,300.00 | 19,350.00 | 18,650.00 | 19,000.00 | 19,000.00 | 81,083 |
| 2022-07-08 | 19,750.00 | 19,800.00 | 19,250.00 | 19,250.00 | 19,250.00 | 96,014 |
| 2022-07-07 | 19,100.00 | 19,650.00 | 18,950.00 | 19,400.00 | 19,400.00 | 128,121 |
| 2022-07-06 | 19,350.00 | 19,600.00 | 18,650.00 | 18,800.00 | 18,800.00 | 107,810 |
| 2022-07-05 | 18,700.00 | 19,500.00 | 18,700.00 | 19,450.00 | 19,450.00 | 110,346 |
| 2022-07-04 | 19,050.00 | 19,100.00 | 18,300.00 | 18,650.00 | 18,650.00 | 117,150 |
| 2022-07-01 | 19,500.00 | 20,200.00 | 18,700.00 | 18,850.00 | 18,850.00 | 135,557 |
| 2022-06-30 | 20,350.00 | 20,350.00 | 19,500.00 | 19,500.00 | 19,500.00 | 103,762 |
| 2022-06-29 | 20,150.00 | 20,600.00 | 19,850.00 | 20,300.00 | 20,300.00 | 81,152 |
| 2022-06-28 | 20,600.00 | 20,750.00 | 20,050.00 | 20,650.00 | 20,650.00 | 115,533 |
| 2022-06-27 | 19,950.00 | 21,400.00 | 19,700.00 | 20,650.00 | 20,650.00 | 270,653 |
| 2022-06-24 | 19,050.00 | 19,850.00 | 19,000.00 | 19,700.00 | 19,700.00 | 137,178 |
| 2022-06-23 | 19,900.00 | 20,450.00 | 19,000.00 | 19,050.00 | 19,050.00 | 277,399 |
| 2022-06-22 | 21,550.00 | 21,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 287,527 |
| 2022-06-21 | 21,350.00 | 21,800.00 | 21,000.00 | 21,400.00 | 21,400.00 | 169,738 |
| 2022-06-20 | 22,800.00 | 23,000.00 | 21,100.00 | 21,400.00 | 21,400.00 | 210,099 |
| 2022-06-17 | 22,400.00 | 22,900.00 | 22,100.00 | 22,550.00 | 22,550.00 | 213,956 |
| 2022-06-16 | 24,250.00 | 24,800.00 | 23,100.00 | 23,200.00 | 23,200.00 | 274,040 |
| 2022-06-15 | 24,950.00 | 25,350.00 | 23,100.00 | 23,550.00 | 23,550.00 | 278,426 |
| 2022-06-14 | 24,600.00 | 25,450.00 | 24,550.00 | 25,300.00 | 25,300.00 | 162,020 |
| 2022-06-13 | 27,050.00 | 27,300.00 | 25,700.00 | 25,700.00 | 25,700.00 | 198,942 |
| 2022-06-10 | 27,600.00 | 27,900.00 | 27,600.00 | 27,700.00 | 27,700.00 | 46,481 |
| 2022-06-09 | 28,100.00 | 28,300.00 | 27,600.00 | 27,950.00 | 27,950.00 | 129,565 |
| 2022-06-08 | 28,350.00 | 28,600.00 | 28,050.00 | 28,300.00 | 28,300.00 | 54,502 |
| 2022-06-07 | 29,050.00 | 29,100.00 | 28,350.00 | 28,350.00 | 28,350.00 | 78,870 |
| 2022-06-03 | 29,350.00 | 29,650.00 | 28,900.00 | 29,050.00 | 29,050.00 | 79,931 |
| 2022-06-02 | 28,800.00 | 29,450.00 | 28,700.00 | 29,100.00 | 29,100.00 | 110,408 |
| 2022-05-31 | 28,800.00 | 29,150.00 | 28,450.00 | 29,100.00 | 29,100.00 | 119,218 |
| 2022-05-30 | 28,600.00 | 29,050.00 | 28,250.00 | 28,850.00 | 28,850.00 | 75,886 |
| 2022-05-27 | 29,100.00 | 29,250.00 | 28,250.00 | 28,250.00 | 28,250.00 | 109,293 |
| 2022-05-26 | 28,600.00 | 29,500.00 | 28,350.00 | 28,650.00 | 28,650.00 | 159,623 |
| 2022-05-25 | 28,050.00 | 28,800.00 | 27,600.00 | 28,500.00 | 28,500.00 | 119,391 |
| 2022-05-24 | 28,950.00 | 28,950.00 | 27,950.00 | 27,950.00 | 27,950.00 | 180,421 |
| 2022-05-23 | 29,100.00 | 29,350.00 | 28,550.00 | 29,150.00 | 29,150.00 | 82,586 |
| 2022-05-20 | 28,950.00 | 29,400.00 | 28,750.00 | 29,000.00 | 29,000.00 | 85,270 |
| 2022-05-19 | 28,600.00 | 28,950.00 | 28,400.00 | 28,800.00 | 28,800.00 | 123,781 |
| 2022-05-18 | 30,200.00 | 30,600.00 | 29,200.00 | 29,350.00 | 29,350.00 | 130,483 |
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.