Nepes Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 18,600.00 | 19,960.00 | 18,170.00 | 18,380.00 | 18,380.00 | 136,644 |
| 2026-07-16 | 20,300.00 | 20,800.00 | 19,240.00 | 19,730.00 | 19,730.00 | 165,526 |
| 2026-07-15 | 21,800.00 | 21,950.00 | 21,000.00 | 21,400.00 | 21,400.00 | 182,211 |
| 2026-07-14 | 20,450.00 | 20,950.00 | 18,500.00 | 19,990.00 | 19,990.00 | 205,046 |
| 2026-07-13 | 21,800.00 | 24,600.00 | 20,750.00 | 20,800.00 | 20,800.00 | 206,695 |
| 2026-07-10 | 21,500.00 | 22,700.00 | 20,450.00 | 22,050.00 | 22,050.00 | 169,364 |
| 2026-07-09 | 18,750.00 | 20,800.00 | 18,750.00 | 20,650.00 | 20,650.00 | 265,145 |
| 2026-07-08 | 19,620.00 | 20,450.00 | 18,420.00 | 18,730.00 | 18,730.00 | 204,075 |
| 2026-07-07 | 21,100.00 | 22,650.00 | 20,050.00 | 20,650.00 | 20,650.00 | 164,491 |
| 2026-07-06 | 22,700.00 | 22,750.00 | 20,500.00 | 21,300.00 | 21,300.00 | 162,476 |
| 2026-07-03 | 21,550.00 | 22,600.00 | 20,250.00 | 22,150.00 | 22,150.00 | 256,022 |
| 2026-07-02 | 24,100.00 | 24,250.00 | 21,950.00 | 22,050.00 | 22,050.00 | 191,650 |
| 2026-07-01 | 26,900.00 | 27,075.00 | 25,000.00 | 25,550.00 | 25,550.00 | 273,385 |
| 2026-06-30 | 25,950.00 | 26,050.00 | 24,600.00 | 25,700.00 | 25,700.00 | 177,190 |
| 2026-06-29 | 24,650.00 | 25,900.00 | 24,050.00 | 25,750.00 | 25,750.00 | 306,514 |
| 2026-06-26 | 25,350.00 | 26,500.00 | 24,150.00 | 24,900.00 | 24,900.00 | 334,316 |
| 2026-06-25 | 29,300.00 | 29,900.00 | 25,400.00 | 25,600.00 | 25,600.00 | 475,225 |
| 2026-06-24 | 31,750.00 | 31,800.00 | 26,950.00 | 28,200.00 | 28,200.00 | 312,142 |
| 2026-06-23 | 34,050.00 | 34,150.00 | 29,300.00 | 29,300.00 | 29,300.00 | 363,899 |
| 2026-06-22 | 31,900.00 | 35,050.00 | 31,800.00 | 34,200.00 | 34,200.00 | 237,087 |
| 2026-06-19 | 36,800.00 | 37,050.00 | 32,250.00 | 32,650.00 | 32,650.00 | 451,150 |
| 2026-06-18 | 37,250.00 | 37,500.00 | 35,100.00 | 36,300.00 | 36,300.00 | 250,599 |
| 2026-06-17 | 38,400.00 | 39,700.00 | 36,900.00 | 37,800.00 | 37,800.00 | 349,853 |
| 2026-06-16 | 36,700.00 | 41,150.00 | 35,900.00 | 38,950.00 | 38,950.00 | 976,906 |
| 2026-06-15 | 33,500.00 | 38,550.00 | 31,600.00 | 35,900.00 | 35,900.00 | 863,881 |
| 2026-06-12 | 33,400.00 | 34,800.00 | 32,000.00 | 32,650.00 | 32,650.00 | 552,824 |
| 2026-06-11 | 30,050.00 | 32,600.00 | 29,500.00 | 31,550.00 | 31,550.00 | 249,570 |
| 2026-06-10 | 31,700.00 | 34,650.00 | 29,950.00 | 30,900.00 | 30,900.00 | 316,768 |
| 2026-06-09 | 32,000.00 | 33,750.00 | 29,600.00 | 33,250.00 | 33,250.00 | 545,320 |
| 2026-06-08 | 30,000.00 | 32,700.00 | 29,600.00 | 30,900.00 | 30,900.00 | 314,826 |
| 2026-06-05 | 35,750.00 | 36,550.00 | 33,500.00 | 34,600.00 | 34,600.00 | 279,688 |
| 2026-06-04 | 36,700.00 | 39,500.00 | 36,300.00 | 37,650.00 | 37,650.00 | 472,718 |
| 2026-06-02 | 32,950.00 | 37,700.00 | 30,950.00 | 37,300.00 | 37,300.00 | 647,698 |
| 2026-06-01 | 37,050.00 | 37,950.00 | 33,800.00 | 34,600.00 | 34,600.00 | 489,976 |
| 2026-05-29 | 36,350.00 | 36,350.00 | 32,200.00 | 33,950.00 | 33,950.00 | 333,900 |
| 2026-05-28 | 37,600.00 | 38,800.00 | 34,000.00 | 35,300.00 | 35,300.00 | 441,269 |
| 2026-05-27 | 39,150.00 | 39,350.00 | 36,400.00 | 38,000.00 | 38,000.00 | 676,518 |
| 2026-05-26 | 37,150.00 | 39,000.00 | 35,450.00 | 37,100.00 | 37,100.00 | 730,354 |
| 2026-05-22 | 35,300.00 | 37,850.00 | 34,100.00 | 36,950.00 | 36,950.00 | 515,660 |
| 2026-05-21 | 31,400.00 | 36,800.00 | 31,300.00 | 35,450.00 | 35,450.00 | 1,084,087 |
| 2026-05-20 | 27,900.00 | 30,700.00 | 25,850.00 | 29,600.00 | 29,600.00 | 334,764 |
| 2026-05-19 | 28,100.00 | 28,350.00 | 26,200.00 | 27,700.00 | 27,700.00 | 256,739 |
| 2026-05-18 | 29,000.00 | 30,000.00 | 26,300.00 | 29,200.00 | 29,200.00 | 369,239 |
| 2026-05-15 | 31,150.00 | 33,150.00 | 30,600.00 | 31,250.00 | 31,250.00 | 412,737 |
| 2026-05-14 | 31,600.00 | 31,650.00 | 29,900.00 | 31,150.00 | 31,150.00 | 260,469 |
| 2026-05-13 | 29,500.00 | 33,450.00 | 27,025.00 | 31,600.00 | 31,600.00 | 621,704 |
| 2026-05-12 | 31,600.00 | 32,700.00 | 27,050.00 | 29,600.00 | 29,600.00 | 912,880 |
| 2026-05-11 | 33,300.00 | 34,350.00 | 32,100.00 | 33,200.00 | 33,200.00 | 315,923 |
| 2026-05-08 | 32,750.00 | 33,650.00 | 31,300.00 | 32,850.00 | 32,850.00 | 345,003 |
| 2026-05-07 | 34,750.00 | 34,750.00 | 31,950.00 | 32,750.00 | 32,750.00 | 525,274 |
| 2026-05-06 | 37,100.00 | 37,200.00 | 34,000.00 | 34,800.00 | 34,800.00 | 493,881 |
| 2026-05-04 | 32,550.00 | 33,350.00 | 31,500.00 | 32,950.00 | 32,950.00 | 379,942 |
| 2026-04-30 | 32,450.00 | 32,900.00 | 31,250.00 | 32,000.00 | 32,000.00 | 288,212 |
| 2026-04-29 | 31,400.00 | 32,500.00 | 31,050.00 | 31,850.00 | 31,850.00 | 244,425 |
| 2026-04-28 | 32,900.00 | 33,400.00 | 31,900.00 | 31,900.00 | 31,900.00 | 297,605 |
| 2026-04-27 | 34,550.00 | 34,550.00 | 31,600.00 | 32,450.00 | 32,450.00 | 1,211,062 |
| 2026-04-24 | 27,800.00 | 35,700.00 | 27,750.00 | 34,650.00 | 34,650.00 | 1,888,050 |
| 2026-04-23 | 28,000.00 | 28,150.00 | 26,950.00 | 27,650.00 | 27,650.00 | 324,116 |
| 2026-04-22 | 26,200.00 | 27,550.00 | 25,550.00 | 27,450.00 | 27,450.00 | 332,403 |
| 2026-04-21 | 27,200.00 | 27,650.00 | 25,800.00 | 26,050.00 | 26,050.00 | 280,252 |
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.