Nepes Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 29,650.00 | 30,150.00 | 29,650.00 | 30,000.00 | 30,000.00 | 66,872 |
| 2022-05-16 | 30,650.00 | 30,650.00 | 29,600.00 | 29,650.00 | 29,650.00 | 102,080 |
| 2022-05-13 | 29,300.00 | 30,350.00 | 29,300.00 | 30,150.00 | 30,150.00 | 97,350 |
| 2022-05-12 | 29,400.00 | 30,250.00 | 29,250.00 | 29,250.00 | 29,250.00 | 118,655 |
| 2022-05-11 | 28,900.00 | 30,000.00 | 28,850.00 | 30,000.00 | 30,000.00 | 97,517 |
| 2022-05-10 | 28,000.00 | 29,700.00 | 27,850.00 | 29,400.00 | 29,400.00 | 159,786 |
| 2022-05-09 | 29,100.00 | 29,150.00 | 28,250.00 | 28,650.00 | 28,650.00 | 135,833 |
| 2022-05-06 | 29,900.00 | 30,000.00 | 29,200.00 | 29,300.00 | 29,300.00 | 102,765 |
| 2022-05-04 | 30,600.00 | 30,900.00 | 30,100.00 | 30,150.00 | 30,150.00 | 64,901 |
| 2022-05-03 | 30,500.00 | 30,900.00 | 30,100.00 | 30,550.00 | 30,550.00 | 139,440 |
| 2022-05-02 | 29,950.00 | 30,550.00 | 29,850.00 | 30,350.00 | 30,350.00 | 88,719 |
| 2022-04-29 | 30,150.00 | 30,850.00 | 30,050.00 | 30,550.00 | 30,550.00 | 121,812 |
| 2022-04-28 | 30,700.00 | 30,800.00 | 29,950.00 | 30,000.00 | 30,000.00 | 125,348 |
| 2022-04-27 | 29,400.00 | 31,200.00 | 29,300.00 | 30,550.00 | 30,550.00 | 368,630 |
| 2022-04-26 | 29,000.00 | 30,350.00 | 29,000.00 | 30,150.00 | 30,150.00 | 251,253 |
| 2022-04-25 | 29,350.00 | 29,400.00 | 28,800.00 | 28,800.00 | 28,800.00 | 108,208 |
| 2022-04-22 | 29,050.00 | 30,000.00 | 28,950.00 | 29,850.00 | 29,850.00 | 134,301 |
| 2022-04-21 | 29,200.00 | 29,700.00 | 28,900.00 | 29,500.00 | 29,500.00 | 129,568 |
| 2022-04-20 | 29,050.00 | 29,350.00 | 28,800.00 | 29,100.00 | 29,100.00 | 112,800 |
| 2022-04-19 | 28,100.00 | 29,200.00 | 28,100.00 | 28,900.00 | 28,900.00 | 156,716 |
| 2022-04-18 | 27,400.00 | 28,200.00 | 27,400.00 | 28,050.00 | 28,050.00 | 62,490 |
| 2022-04-15 | 27,700.00 | 28,100.00 | 27,450.00 | 27,700.00 | 27,700.00 | 80,783 |
| 2022-04-14 | 28,350.00 | 28,700.00 | 27,850.00 | 28,100.00 | 28,100.00 | 89,093 |
| 2022-04-13 | 27,700.00 | 28,150.00 | 27,550.00 | 28,150.00 | 28,150.00 | 115,126 |
| 2022-04-12 | 27,200.00 | 27,750.00 | 27,150.00 | 27,600.00 | 27,600.00 | 106,972 |
| 2022-04-11 | 28,150.00 | 28,200.00 | 27,600.00 | 27,850.00 | 27,850.00 | 142,930 |
| 2022-04-08 | 28,200.00 | 28,400.00 | 27,600.00 | 28,400.00 | 28,400.00 | 123,160 |
| 2022-04-07 | 28,250.00 | 28,300.00 | 27,800.00 | 28,100.00 | 28,100.00 | 126,393 |
| 2022-04-06 | 29,300.00 | 29,300.00 | 28,350.00 | 28,400.00 | 28,400.00 | 222,424 |
| 2022-04-05 | 29,600.00 | 29,750.00 | 29,400.00 | 29,600.00 | 29,600.00 | 83,680 |
| 2022-04-04 | 29,300.00 | 29,550.00 | 29,050.00 | 29,550.00 | 29,550.00 | 86,242 |
| 2022-04-01 | 29,750.00 | 29,750.00 | 29,400.00 | 29,400.00 | 29,400.00 | 110,529 |
| 2022-03-31 | 29,700.00 | 30,300.00 | 29,450.00 | 30,000.00 | 30,000.00 | 115,504 |
| 2022-03-30 | 30,050.00 | 30,450.00 | 29,700.00 | 29,750.00 | 29,750.00 | 127,537 |
| 2022-03-29 | 29,450.00 | 29,900.00 | 29,350.00 | 29,750.00 | 29,750.00 | 81,036 |
| 2022-03-28 | 29,850.00 | 29,850.00 | 29,200.00 | 29,350.00 | 29,350.00 | 85,357 |
| 2022-03-25 | 29,850.00 | 30,450.00 | 29,650.00 | 29,650.00 | 29,650.00 | 179,559 |
| 2022-03-24 | 29,200.00 | 29,650.00 | 29,100.00 | 29,300.00 | 29,300.00 | 104,877 |
| 2022-03-23 | 29,850.00 | 29,950.00 | 29,450.00 | 29,450.00 | 29,450.00 | 90,668 |
| 2022-03-22 | 29,550.00 | 30,000.00 | 29,250.00 | 29,650.00 | 29,650.00 | 107,440 |
| 2022-03-21 | 29,750.00 | 30,100.00 | 29,500.00 | 29,550.00 | 29,550.00 | 104,341 |
| 2022-03-18 | 29,450.00 | 29,750.00 | 29,050.00 | 29,750.00 | 29,750.00 | 117,575 |
| 2022-03-17 | 29,600.00 | 29,850.00 | 29,200.00 | 29,450.00 | 29,450.00 | 180,568 |
| 2022-03-16 | 28,400.00 | 29,150.00 | 28,100.00 | 29,000.00 | 29,000.00 | 154,048 |
| 2022-03-15 | 28,300.00 | 28,300.00 | 27,750.00 | 27,800.00 | 27,800.00 | 149,342 |
| 2022-03-14 | 29,550.00 | 29,750.00 | 28,000.00 | 28,150.00 | 28,150.00 | 219,069 |
| 2022-03-11 | 28,700.00 | 29,950.00 | 28,400.00 | 29,350.00 | 29,350.00 | 249,836 |
| 2022-03-10 | 28,350.00 | 29,400.00 | 28,350.00 | 28,800.00 | 28,800.00 | 321,675 |
| 2022-03-08 | 27,000.00 | 28,100.00 | 26,800.00 | 27,650.00 | 27,650.00 | 165,488 |
| 2022-03-07 | 28,250.00 | 28,300.00 | 27,600.00 | 27,750.00 | 27,750.00 | 241,127 |
| 2022-03-04 | 29,300.00 | 29,450.00 | 28,850.00 | 29,150.00 | 29,150.00 | 96,213 |
| 2022-03-03 | 29,200.00 | 29,600.00 | 29,150.00 | 29,600.00 | 29,600.00 | 127,352 |
| 2022-03-02 | 28,100.00 | 29,000.00 | 28,100.00 | 28,900.00 | 28,900.00 | 114,102 |
| 2022-02-28 | 27,900.00 | 28,400.00 | 27,850.00 | 28,400.00 | 28,400.00 | 107,686 |
| 2022-02-25 | 28,050.00 | 28,300.00 | 27,750.00 | 28,300.00 | 28,300.00 | 149,128 |
| 2022-02-24 | 28,150.00 | 28,450.00 | 27,500.00 | 27,500.00 | 27,500.00 | 232,874 |
| 2022-02-23 | 29,200.00 | 29,200.00 | 28,250.00 | 28,750.00 | 28,750.00 | 157,049 |
| 2022-02-22 | 27,750.00 | 30,500.00 | 27,750.00 | 28,600.00 | 28,600.00 | 899,907 |
| 2022-02-21 | 28,100.00 | 28,450.00 | 27,800.00 | 28,350.00 | 28,350.00 | 103,491 |
| 2022-02-18 | 27,900.00 | 28,850.00 | 27,800.00 | 28,700.00 | 28,700.00 | 127,385 |
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.