Nepes Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 35,650.00 | 37,100.00 | 35,600.00 | 36,600.00 | 36,600.00 | 901,094 |
| 2021-11-19 | 34,400.00 | 35,600.00 | 34,400.00 | 34,950.00 | 34,950.00 | 249,595 |
| 2021-11-18 | 34,850.00 | 34,850.00 | 34,200.00 | 34,350.00 | 34,350.00 | 138,701 |
| 2021-11-17 | 34,300.00 | 35,100.00 | 34,100.00 | 34,750.00 | 34,750.00 | 207,646 |
| 2021-11-16 | 34,800.00 | 35,200.00 | 34,050.00 | 34,550.00 | 34,550.00 | 186,668 |
| 2021-11-15 | 33,200.00 | 35,200.00 | 33,000.00 | 34,600.00 | 34,600.00 | 595,602 |
| 2021-11-12 | 31,700.00 | 32,500.00 | 31,300.00 | 32,350.00 | 32,350.00 | 177,933 |
| 2021-11-11 | 31,900.00 | 32,400.00 | 31,300.00 | 31,550.00 | 31,550.00 | 275,909 |
| 2021-11-10 | 33,750.00 | 34,200.00 | 31,700.00 | 32,300.00 | 32,300.00 | 357,098 |
| 2021-11-09 | 33,800.00 | 34,500.00 | 33,650.00 | 33,750.00 | 33,750.00 | 178,926 |
| 2021-11-08 | 34,400.00 | 34,600.00 | 33,400.00 | 33,950.00 | 33,950.00 | 231,463 |
| 2021-11-05 | 35,000.00 | 35,600.00 | 34,350.00 | 34,600.00 | 34,600.00 | 181,694 |
| 2021-11-04 | 34,950.00 | 35,150.00 | 34,000.00 | 34,300.00 | 34,300.00 | 112,200 |
| 2021-11-03 | 35,500.00 | 35,500.00 | 34,350.00 | 34,400.00 | 34,400.00 | 121,920 |
| 2021-11-02 | 35,000.00 | 35,900.00 | 34,850.00 | 35,150.00 | 35,150.00 | 154,702 |
| 2021-11-01 | 35,200.00 | 35,300.00 | 34,750.00 | 34,900.00 | 34,900.00 | 114,267 |
| 2021-10-29 | 35,500.00 | 35,700.00 | 34,750.00 | 35,050.00 | 35,050.00 | 199,644 |
| 2021-10-28 | 34,050.00 | 35,650.00 | 33,600.00 | 35,450.00 | 35,450.00 | 419,915 |
| 2021-10-27 | 34,650.00 | 34,650.00 | 33,850.00 | 34,050.00 | 34,050.00 | 109,506 |
| 2021-10-26 | 34,100.00 | 34,800.00 | 34,100.00 | 34,500.00 | 34,500.00 | 171,812 |
| 2021-10-25 | 33,150.00 | 34,150.00 | 32,700.00 | 34,050.00 | 34,050.00 | 166,197 |
| 2021-10-22 | 32,850.00 | 33,450.00 | 32,300.00 | 33,100.00 | 33,100.00 | 114,610 |
| 2021-10-21 | 33,550.00 | 33,650.00 | 32,900.00 | 33,100.00 | 33,100.00 | 105,781 |
| 2021-10-20 | 33,950.00 | 34,500.00 | 33,400.00 | 33,550.00 | 33,550.00 | 158,784 |
| 2021-10-19 | 33,650.00 | 33,850.00 | 33,000.00 | 33,700.00 | 33,700.00 | 142,030 |
| 2021-10-18 | 33,300.00 | 34,050.00 | 32,800.00 | 33,350.00 | 33,350.00 | 191,877 |
| 2021-10-15 | 33,350.00 | 34,250.00 | 33,050.00 | 33,250.00 | 33,250.00 | 255,587 |
| 2021-10-14 | 31,700.00 | 32,800.00 | 31,700.00 | 32,650.00 | 32,650.00 | 174,571 |
← NewerPage 21 of 21 · 1,228 trading days
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.