Nepes Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 16,280.00 | 16,280.00 | 15,200.00 | 15,830.00 | 15,830.00 | 125,970 |
| 2026-01-19 | 16,100.00 | 16,390.00 | 15,770.00 | 16,310.00 | 16,310.00 | 108,597 |
| 2026-01-16 | 16,600.00 | 17,080.00 | 16,080.00 | 16,120.00 | 16,120.00 | 240,392 |
| 2026-01-15 | 15,550.00 | 15,610.00 | 15,160.00 | 15,610.00 | 15,610.00 | 86,859 |
| 2026-01-14 | 15,710.00 | 15,820.00 | 15,450.00 | 15,530.00 | 15,530.00 | 85,609 |
| 2026-01-13 | 16,000.00 | 16,150.00 | 15,510.00 | 15,710.00 | 15,710.00 | 85,471 |
| 2026-01-12 | 16,650.00 | 16,650.00 | 15,820.00 | 15,980.00 | 15,980.00 | 109,063 |
| 2026-01-09 | 16,900.00 | 16,990.00 | 16,230.00 | 16,320.00 | 16,320.00 | 72,894 |
| 2026-01-08 | 16,940.00 | 17,510.00 | 16,630.00 | 16,860.00 | 16,860.00 | 75,123 |
| 2026-01-07 | 17,680.00 | 17,960.00 | 16,780.00 | 16,950.00 | 16,950.00 | 118,818 |
| 2026-01-06 | 17,140.00 | 17,340.00 | 16,510.00 | 17,300.00 | 17,300.00 | 114,719 |
| 2026-01-05 | 16,970.00 | 18,000.00 | 16,900.00 | 17,220.00 | 17,220.00 | 270,946 |
| 2026-01-02 | 15,730.00 | 16,440.00 | 15,400.00 | 16,380.00 | 16,380.00 | 107,403 |
| 2025-12-30 | 15,380.00 | 15,780.00 | 15,300.00 | 15,600.00 | 15,600.00 | 67,005 |
| 2025-12-29 | 15,810.00 | 16,090.00 | 15,300.00 | 15,480.00 | 15,480.00 | 75,917 |
| 2025-12-26 | 14,620.00 | 15,880.00 | 14,540.00 | 15,800.00 | 15,800.00 | 154,574 |
| 2025-12-24 | 15,100.00 | 15,100.00 | 14,390.00 | 14,400.00 | 14,400.00 | 79,802 |
| 2025-12-23 | 16,380.00 | 16,420.00 | 13,560.00 | 14,670.00 | 14,670.00 | 401,794 |
| 2025-12-22 | 16,380.00 | 16,600.00 | 16,350.00 | 16,500.00 | 16,500.00 | 61,746 |
| 2025-12-19 | 16,350.00 | 16,570.00 | 15,870.00 | 16,160.00 | 16,160.00 | 93,125 |
| 2025-12-18 | 15,810.00 | 16,200.00 | 15,730.00 | 15,950.00 | 15,950.00 | 47,630 |
| 2025-12-17 | 16,020.00 | 16,520.00 | 15,960.00 | 16,180.00 | 16,180.00 | 22,919 |
| 2025-12-16 | 16,900.00 | 16,900.00 | 15,910.00 | 15,930.00 | 15,930.00 | 126,533 |
| 2025-12-15 | 16,810.00 | 17,250.00 | 16,500.00 | 16,780.00 | 16,780.00 | 78,822 |
| 2025-12-12 | 17,300.00 | 17,630.00 | 16,800.00 | 17,630.00 | 17,630.00 | 130,642 |
| 2025-12-11 | 17,570.00 | 17,690.00 | 17,010.00 | 17,060.00 | 17,060.00 | 77,981 |
| 2025-12-10 | 17,710.00 | 18,090.00 | 17,450.00 | 17,470.00 | 17,470.00 | 65,744 |
| 2025-12-09 | 17,600.00 | 18,190.00 | 17,570.00 | 17,810.00 | 17,810.00 | 83,889 |
| 2025-12-08 | 17,270.00 | 17,640.00 | 17,050.00 | 17,580.00 | 17,580.00 | 94,009 |
| 2025-12-05 | 16,890.00 | 17,260.00 | 16,890.00 | 17,240.00 | 17,240.00 | 48,081 |
| 2025-12-04 | 17,550.00 | 17,550.00 | 16,710.00 | 17,040.00 | 17,040.00 | 98,158 |
| 2025-12-03 | 17,450.00 | 17,800.00 | 17,370.00 | 17,580.00 | 17,580.00 | 73,567 |
| 2025-12-02 | 17,430.00 | 17,650.00 | 17,270.00 | 17,500.00 | 17,500.00 | 56,251 |
| 2025-12-01 | 17,490.00 | 17,880.00 | 17,000.00 | 17,240.00 | 17,240.00 | 87,285 |
| 2025-11-28 | 17,020.00 | 17,290.00 | 16,660.00 | 17,260.00 | 17,260.00 | 51,228 |
| 2025-11-27 | 17,070.00 | 17,300.00 | 16,600.00 | 16,950.00 | 16,950.00 | 46,604 |
| 2025-11-26 | 17,190.00 | 17,190.00 | 16,300.00 | 16,910.00 | 16,910.00 | 66,273 |
| 2025-11-25 | 16,860.00 | 17,250.00 | 16,660.00 | 16,880.00 | 16,880.00 | 78,154 |
| 2025-11-24 | 15,940.00 | 16,500.00 | 15,790.00 | 16,320.00 | 16,320.00 | 75,637 |
| 2025-11-21 | 16,260.00 | 16,300.00 | 15,650.00 | 15,830.00 | 15,830.00 | 123,508 |
| 2025-11-20 | 17,690.00 | 17,690.00 | 16,830.00 | 16,990.00 | 16,990.00 | 80,588 |
| 2025-11-19 | 17,690.00 | 17,690.00 | 16,790.00 | 17,000.00 | 17,000.00 | 119,989 |
| 2025-11-18 | 17,680.00 | 18,370.00 | 17,400.00 | 17,580.00 | 17,580.00 | 129,724 |
| 2025-11-17 | 17,410.00 | 18,480.00 | 17,160.00 | 18,030.00 | 18,030.00 | 230,110 |
| 2025-11-14 | 17,180.00 | 17,180.00 | 16,550.00 | 16,870.00 | 16,870.00 | 154,241 |
| 2025-11-13 | 17,930.00 | 18,100.00 | 17,420.00 | 17,890.00 | 17,890.00 | 117,684 |
| 2025-11-12 | 17,370.00 | 17,960.00 | 16,630.00 | 17,930.00 | 17,930.00 | 170,288 |
| 2025-11-11 | 16,890.00 | 17,640.00 | 16,800.00 | 17,140.00 | 17,140.00 | 113,512 |
| 2025-11-10 | 16,450.00 | 16,630.00 | 15,880.00 | 16,550.00 | 16,550.00 | 62,387 |
| 2025-11-07 | 16,530.00 | 16,900.00 | 15,960.00 | 16,170.00 | 16,170.00 | 105,656 |
| 2025-11-06 | 17,480.00 | 17,480.00 | 16,580.00 | 17,110.00 | 17,110.00 | 95,140 |
| 2025-11-05 | 17,100.00 | 17,270.00 | 16,030.00 | 17,090.00 | 17,090.00 | 199,767 |
| 2025-11-04 | 17,710.00 | 18,140.00 | 17,270.00 | 17,780.00 | 17,780.00 | 141,017 |
| 2025-11-03 | 17,430.00 | 17,800.00 | 16,910.00 | 17,540.00 | 17,540.00 | 135,028 |
| 2025-10-31 | 17,430.00 | 17,570.00 | 17,120.00 | 17,390.00 | 17,390.00 | 112,771 |
| 2025-10-30 | 17,810.00 | 18,240.00 | 17,300.00 | 17,760.00 | 17,760.00 | 141,341 |
| 2025-10-29 | 18,240.00 | 18,240.00 | 17,560.00 | 17,840.00 | 17,840.00 | 114,824 |
| 2025-10-28 | 18,000.00 | 18,190.00 | 17,480.00 | 17,950.00 | 17,950.00 | 170,057 |
| 2025-10-27 | 17,650.00 | 17,890.00 | 17,100.00 | 17,690.00 | 17,690.00 | 156,908 |
| 2025-10-24 | 17,000.00 | 17,750.00 | 17,000.00 | 17,280.00 | 17,280.00 | 166,435 |
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.