Nepes Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 26,500.00 | 26,950.00 | 26,250.00 | 26,550.00 | 26,550.00 | 159,369 |
| 2026-04-17 | 26,150.00 | 27,400.00 | 25,500.00 | 26,650.00 | 26,650.00 | 311,491 |
| 2026-04-16 | 25,050.00 | 26,600.00 | 24,150.00 | 26,150.00 | 26,150.00 | 625,970 |
| 2026-04-15 | 26,600.00 | 26,750.00 | 24,750.00 | 25,500.00 | 25,500.00 | 351,505 |
| 2026-04-14 | 26,800.00 | 27,100.00 | 25,000.00 | 25,950.00 | 25,950.00 | 437,654 |
| 2026-04-13 | 24,500.00 | 26,500.00 | 24,450.00 | 25,700.00 | 25,700.00 | 417,101 |
| 2026-04-10 | 22,250.00 | 26,150.00 | 21,750.00 | 25,150.00 | 25,150.00 | 1,041,349 |
| 2026-04-09 | 22,250.00 | 22,550.00 | 21,450.00 | 21,800.00 | 21,800.00 | 264,868 |
| 2026-04-08 | 22,850.00 | 23,500.00 | 22,100.00 | 22,800.00 | 22,800.00 | 699,201 |
| 2026-04-07 | 20,800.00 | 22,450.00 | 20,700.00 | 21,950.00 | 21,950.00 | 1,173,752 |
| 2026-04-06 | 19,180.00 | 20,900.00 | 18,900.00 | 19,200.00 | 19,200.00 | 315,402 |
| 2026-04-03 | 19,250.00 | 19,710.00 | 18,700.00 | 19,010.00 | 19,010.00 | 297,775 |
| 2026-04-02 | 20,000.00 | 20,200.00 | 18,310.00 | 18,600.00 | 18,600.00 | 292,065 |
| 2026-04-01 | 17,830.00 | 20,150.00 | 17,700.00 | 20,100.00 | 20,100.00 | 531,103 |
| 2026-03-31 | 17,410.00 | 17,930.00 | 16,650.00 | 16,700.00 | 16,700.00 | 119,549 |
| 2026-03-30 | 17,270.00 | 18,150.00 | 16,500.00 | 17,810.00 | 17,810.00 | 256,070 |
| 2026-03-27 | 18,350.00 | 18,840.00 | 17,910.00 | 18,310.00 | 18,310.00 | 174,230 |
| 2026-03-26 | 20,300.00 | 20,450.00 | 19,130.00 | 19,130.00 | 19,130.00 | 221,952 |
| 2026-03-25 | 19,800.00 | 21,500.00 | 19,600.00 | 20,300.00 | 20,300.00 | 614,816 |
| 2026-03-24 | 20,000.00 | 20,100.00 | 18,010.00 | 18,440.00 | 18,440.00 | 283,850 |
| 2026-03-23 | 20,250.00 | 20,800.00 | 19,020.00 | 19,020.00 | 19,020.00 | 340,264 |
| 2026-03-20 | 18,370.00 | 21,500.00 | 17,520.00 | 21,050.00 | 21,050.00 | 1,239,392 |
| 2026-03-19 | 17,500.00 | 18,130.00 | 17,460.00 | 17,980.00 | 17,980.00 | 194,518 |
| 2026-03-18 | 17,960.00 | 18,160.00 | 17,470.00 | 18,130.00 | 18,130.00 | 158,539 |
| 2026-03-17 | 17,200.00 | 17,800.00 | 17,030.00 | 17,360.00 | 17,360.00 | 160,847 |
| 2026-03-16 | 16,970.00 | 17,300.00 | 16,360.00 | 16,740.00 | 16,740.00 | 92,799 |
| 2026-03-13 | 16,230.00 | 17,380.00 | 16,010.00 | 17,110.00 | 17,110.00 | 184,298 |
| 2026-03-12 | 16,950.00 | 17,000.00 | 16,300.00 | 16,810.00 | 16,810.00 | 82,882 |
| 2026-03-11 | 16,920.00 | 17,570.00 | 16,630.00 | 17,050.00 | 17,050.00 | 109,746 |
| 2026-03-10 | 16,550.00 | 16,770.00 | 16,170.00 | 16,580.00 | 16,580.00 | 102,121 |
| 2026-03-09 | 16,000.00 | 16,390.00 | 15,190.00 | 15,550.00 | 15,550.00 | 140,805 |
| 2026-03-06 | 16,210.00 | 17,380.00 | 15,600.00 | 17,280.00 | 17,280.00 | 109,379 |
| 2026-03-05 | 15,650.00 | 16,790.00 | 15,500.00 | 16,310.00 | 16,310.00 | 157,620 |
| 2026-03-04 | 16,310.00 | 16,730.00 | 14,420.00 | 14,670.00 | 14,670.00 | 253,887 |
| 2026-03-03 | 17,900.00 | 19,050.00 | 17,400.00 | 17,410.00 | 17,410.00 | 230,937 |
| 2026-02-27 | 18,810.00 | 19,090.00 | 18,360.00 | 18,730.00 | 18,730.00 | 189,696 |
| 2026-02-26 | 18,950.00 | 19,670.00 | 18,690.00 | 19,440.00 | 19,440.00 | 297,972 |
| 2026-02-25 | 18,400.00 | 19,600.00 | 18,300.00 | 18,730.00 | 18,730.00 | 420,930 |
| 2026-02-24 | 17,350.00 | 17,900.00 | 16,790.00 | 17,730.00 | 17,730.00 | 153,667 |
| 2026-02-23 | 17,990.00 | 18,020.00 | 16,900.00 | 17,230.00 | 17,230.00 | 114,085 |
| 2026-02-20 | 18,450.00 | 18,480.00 | 17,780.00 | 17,780.00 | 17,780.00 | 125,903 |
| 2026-02-19 | 18,100.00 | 18,630.00 | 17,860.00 | 18,450.00 | 18,450.00 | 173,633 |
| 2026-02-13 | 17,710.00 | 17,900.00 | 17,500.00 | 17,580.00 | 17,580.00 | 99,087 |
| 2026-02-12 | 18,340.00 | 18,460.00 | 17,830.00 | 17,930.00 | 17,930.00 | 133,275 |
| 2026-02-11 | 18,270.00 | 18,370.00 | 17,850.00 | 18,150.00 | 18,150.00 | 105,012 |
| 2026-02-10 | 18,850.00 | 18,870.00 | 18,120.00 | 18,270.00 | 18,270.00 | 142,357 |
| 2026-02-09 | 19,980.00 | 19,980.00 | 18,750.00 | 19,000.00 | 19,000.00 | 245,803 |
| 2026-02-06 | 18,560.00 | 19,660.00 | 17,850.00 | 18,950.00 | 18,950.00 | 280,534 |
| 2026-02-05 | 18,000.00 | 19,880.00 | 17,830.00 | 18,950.00 | 18,950.00 | 500,827 |
| 2026-02-04 | 18,010.00 | 18,500.00 | 17,700.00 | 18,430.00 | 18,430.00 | 120,213 |
| 2026-02-03 | 18,360.00 | 18,410.00 | 17,920.00 | 18,310.00 | 18,310.00 | 124,459 |
| 2026-02-02 | 18,300.00 | 18,880.00 | 17,500.00 | 17,720.00 | 17,720.00 | 209,789 |
| 2026-01-30 | 19,100.00 | 20,200.00 | 18,900.00 | 19,150.00 | 19,150.00 | 430,716 |
| 2026-01-29 | 20,250.00 | 20,250.00 | 18,030.00 | 19,490.00 | 19,490.00 | 786,167 |
| 2026-01-28 | 17,090.00 | 17,750.00 | 16,800.00 | 17,750.00 | 17,750.00 | 359,175 |
| 2026-01-27 | 15,800.00 | 16,510.00 | 15,800.00 | 16,490.00 | 16,490.00 | 143,284 |
| 2026-01-26 | 15,750.00 | 16,230.00 | 15,570.00 | 16,180.00 | 16,180.00 | 140,801 |
| 2026-01-23 | 15,860.00 | 15,970.00 | 15,450.00 | 15,790.00 | 15,790.00 | 82,096 |
| 2026-01-22 | 16,100.00 | 16,100.00 | 15,310.00 | 15,700.00 | 15,700.00 | 113,899 |
| 2026-01-21 | 15,460.00 | 15,660.00 | 15,050.00 | 15,600.00 | 15,600.00 | 124,530 |
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.