Nepes Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 27,900.00 | 28,850.00 | 27,800.00 | 28,700.00 | 28,700.00 | 127,385 |
| 2022-02-17 | 28,150.00 | 29,100.00 | 27,700.00 | 28,450.00 | 28,450.00 | 368,049 |
| 2022-02-16 | 27,650.00 | 28,200.00 | 27,500.00 | 28,150.00 | 28,150.00 | 185,995 |
| 2022-02-15 | 27,000.00 | 27,450.00 | 26,700.00 | 26,900.00 | 26,900.00 | 183,386 |
| 2022-02-14 | 28,200.00 | 28,450.00 | 26,950.00 | 27,050.00 | 27,050.00 | 339,104 |
| 2022-02-11 | 29,000.00 | 29,300.00 | 28,850.00 | 28,900.00 | 28,900.00 | 150,576 |
| 2022-02-10 | 30,350.00 | 30,400.00 | 29,300.00 | 29,600.00 | 29,600.00 | 153,340 |
| 2022-02-09 | 29,400.00 | 29,950.00 | 29,350.00 | 29,850.00 | 29,850.00 | 113,049 |
| 2022-02-08 | 30,100.00 | 30,150.00 | 28,950.00 | 29,250.00 | 29,250.00 | 238,576 |
| 2022-02-07 | 30,800.00 | 30,950.00 | 29,750.00 | 29,900.00 | 29,900.00 | 197,392 |
| 2022-02-04 | 30,000.00 | 30,900.00 | 29,850.00 | 30,600.00 | 30,600.00 | 160,170 |
| 2022-02-03 | 31,350.00 | 31,850.00 | 30,100.00 | 30,150.00 | 30,150.00 | 286,488 |
| 2022-01-28 | 30,000.00 | 30,900.00 | 28,900.00 | 30,800.00 | 30,800.00 | 266,715 |
| 2022-01-27 | 31,300.00 | 31,750.00 | 29,900.00 | 29,950.00 | 29,950.00 | 297,785 |
| 2022-01-26 | 32,550.00 | 32,550.00 | 31,000.00 | 31,350.00 | 31,350.00 | 223,625 |
| 2022-01-25 | 33,000.00 | 33,400.00 | 31,900.00 | 32,150.00 | 32,150.00 | 186,622 |
| 2022-01-24 | 32,800.00 | 33,200.00 | 32,500.00 | 32,800.00 | 32,800.00 | 114,231 |
| 2022-01-21 | 33,350.00 | 33,550.00 | 32,750.00 | 33,200.00 | 33,200.00 | 217,177 |
| 2022-01-20 | 32,800.00 | 34,000.00 | 32,650.00 | 33,950.00 | 33,950.00 | 162,166 |
| 2022-01-19 | 33,600.00 | 33,850.00 | 32,750.00 | 32,900.00 | 32,900.00 | 230,266 |
| 2022-01-18 | 34,600.00 | 35,000.00 | 33,700.00 | 34,000.00 | 34,000.00 | 192,961 |
| 2022-01-17 | 35,050.00 | 35,350.00 | 34,450.00 | 34,600.00 | 34,600.00 | 134,557 |
| 2022-01-14 | 34,600.00 | 35,000.00 | 34,200.00 | 34,900.00 | 34,900.00 | 128,593 |
| 2022-01-13 | 35,600.00 | 36,000.00 | 34,900.00 | 35,050.00 | 35,050.00 | 148,520 |
| 2022-01-12 | 35,100.00 | 35,550.00 | 34,950.00 | 35,550.00 | 35,550.00 | 144,452 |
| 2022-01-11 | 34,900.00 | 35,350.00 | 34,350.00 | 34,700.00 | 34,700.00 | 169,594 |
| 2022-01-10 | 36,050.00 | 36,050.00 | 34,850.00 | 34,950.00 | 34,950.00 | 206,206 |
| 2022-01-07 | 36,050.00 | 36,300.00 | 35,700.00 | 36,300.00 | 36,300.00 | 138,295 |
| 2022-01-06 | 35,450.00 | 36,600.00 | 35,450.00 | 35,550.00 | 35,550.00 | 221,845 |
| 2022-01-05 | 37,850.00 | 37,900.00 | 36,400.00 | 36,450.00 | 36,450.00 | 279,608 |
| 2022-01-04 | 39,000.00 | 39,050.00 | 37,750.00 | 38,100.00 | 38,100.00 | 263,921 |
| 2022-01-03 | 38,900.00 | 39,350.00 | 38,500.00 | 39,000.00 | 39,000.00 | 293,689 |
| 2021-12-30 | 37,550.00 | 38,650.00 | 37,500.00 | 38,350.00 | 38,350.00 | 292,135 |
| 2021-12-29 | 38,150.00 | 38,200.00 | 37,100.00 | 37,550.00 | 37,550.00 | 254,308 |
| 2021-12-28 | 37,700.00 | 38,250.00 | 37,650.00 | 38,100.00 | 38,100.00 | 384,778 |
| 2021-12-27 | 37,350.00 | 38,000.00 | 37,350.00 | 37,500.00 | 37,500.00 | 255,299 |
| 2021-12-24 | 37,850.00 | 37,850.00 | 37,000.00 | 37,350.00 | 37,350.00 | 239,471 |
| 2021-12-23 | 37,300.00 | 37,900.00 | 37,050.00 | 37,600.00 | 37,600.00 | 317,489 |
| 2021-12-22 | 37,650.00 | 37,750.00 | 36,550.00 | 37,000.00 | 37,000.00 | 303,225 |
| 2021-12-21 | 36,600.00 | 37,000.00 | 36,150.00 | 36,850.00 | 36,850.00 | 226,097 |
| 2021-12-20 | 36,700.00 | 37,050.00 | 36,000.00 | 36,100.00 | 36,100.00 | 178,006 |
| 2021-12-17 | 36,300.00 | 37,150.00 | 36,300.00 | 37,000.00 | 37,000.00 | 174,135 |
| 2021-12-16 | 36,500.00 | 37,800.00 | 36,350.00 | 36,950.00 | 36,950.00 | 424,712 |
| 2021-12-15 | 35,800.00 | 36,350.00 | 35,600.00 | 35,900.00 | 35,900.00 | 114,756 |
| 2021-12-14 | 35,700.00 | 36,400.00 | 35,600.00 | 36,250.00 | 36,250.00 | 139,505 |
| 2021-12-13 | 36,200.00 | 37,300.00 | 36,100.00 | 36,250.00 | 36,250.00 | 218,129 |
| 2021-12-10 | 36,300.00 | 36,650.00 | 35,850.00 | 36,050.00 | 36,050.00 | 238,528 |
| 2021-12-09 | 36,800.00 | 37,350.00 | 36,050.00 | 36,850.00 | 36,850.00 | 251,838 |
| 2021-12-08 | 39,000.00 | 39,000.00 | 36,600.00 | 36,650.00 | 36,650.00 | 733,229 |
| 2021-12-07 | 36,750.00 | 38,200.00 | 35,900.00 | 37,850.00 | 37,850.00 | 506,552 |
| 2021-12-06 | 35,950.00 | 37,150.00 | 35,700.00 | 36,500.00 | 36,500.00 | 379,211 |
| 2021-12-03 | 36,300.00 | 36,700.00 | 35,500.00 | 36,400.00 | 36,400.00 | 385,714 |
| 2021-12-02 | 32,750.00 | 36,450.00 | 32,700.00 | 36,000.00 | 36,000.00 | 902,152 |
| 2021-12-01 | 31,350.00 | 34,050.00 | 30,900.00 | 33,650.00 | 33,650.00 | 450,410 |
| 2021-11-30 | 32,600.00 | 33,400.00 | 31,050.00 | 31,350.00 | 31,350.00 | 270,272 |
| 2021-11-29 | 31,700.00 | 32,850.00 | 31,700.00 | 32,200.00 | 32,200.00 | 271,751 |
| 2021-11-26 | 34,000.00 | 34,500.00 | 32,950.00 | 33,300.00 | 33,300.00 | 269,607 |
| 2021-11-25 | 35,200.00 | 35,350.00 | 34,300.00 | 34,400.00 | 34,400.00 | 182,933 |
| 2021-11-24 | 36,200.00 | 36,350.00 | 34,600.00 | 35,100.00 | 35,100.00 | 305,581 |
| 2021-11-23 | 36,550.00 | 36,600.00 | 35,400.00 | 35,950.00 | 35,950.00 | 290,726 |
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.