Nepes Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 16,540.00 | 16,780.00 | 16,170.00 | 16,630.00 | 16,630.00 | 94,664 |
| 2025-10-22 | 17,000.00 | 17,040.00 | 16,130.00 | 16,860.00 | 16,860.00 | 108,469 |
| 2025-10-21 | 16,930.00 | 18,400.00 | 16,790.00 | 16,910.00 | 16,910.00 | 449,315 |
| 2025-10-20 | 16,330.00 | 16,940.00 | 16,330.00 | 16,540.00 | 16,540.00 | 120,700 |
| 2025-10-17 | 16,400.00 | 16,630.00 | 16,160.00 | 16,180.00 | 16,180.00 | 99,156 |
| 2025-10-16 | 16,700.00 | 16,900.00 | 16,280.00 | 16,610.00 | 16,610.00 | 106,555 |
| 2025-10-15 | 16,300.00 | 16,810.00 | 16,130.00 | 16,720.00 | 16,720.00 | 164,515 |
| 2025-10-14 | 17,600.00 | 17,600.00 | 16,000.00 | 16,300.00 | 16,300.00 | 243,763 |
| 2025-10-13 | 16,500.00 | 17,180.00 | 16,370.00 | 17,180.00 | 17,180.00 | 130,955 |
| 2025-10-10 | 17,410.00 | 17,500.00 | 16,900.00 | 17,220.00 | 17,220.00 | 217,123 |
| 2025-10-02 | 16,270.00 | 17,090.00 | 16,100.00 | 16,720.00 | 16,720.00 | 485,345 |
| 2025-10-01 | 15,350.00 | 15,890.00 | 15,270.00 | 15,780.00 | 15,780.00 | 147,252 |
| 2025-09-30 | 15,300.00 | 15,750.00 | 15,010.00 | 15,150.00 | 15,150.00 | 96,514 |
| 2025-09-29 | 14,920.00 | 15,200.00 | 14,750.00 | 15,100.00 | 15,100.00 | 91,016 |
| 2025-09-26 | 15,160.00 | 15,290.00 | 14,650.00 | 14,850.00 | 14,850.00 | 194,543 |
| 2025-09-25 | 15,600.00 | 15,640.00 | 15,230.00 | 15,460.00 | 15,460.00 | 111,711 |
| 2025-09-24 | 15,280.00 | 15,790.00 | 15,140.00 | 15,710.00 | 15,710.00 | 201,575 |
| 2025-09-23 | 15,770.00 | 15,790.00 | 15,100.00 | 15,480.00 | 15,480.00 | 226,310 |
| 2025-09-22 | 14,210.00 | 15,400.00 | 14,210.00 | 15,220.00 | 15,220.00 | 317,699 |
| 2025-09-19 | 14,700.00 | 14,700.00 | 14,100.00 | 14,210.00 | 14,210.00 | 91,381 |
| 2025-09-18 | 14,180.00 | 14,600.00 | 13,880.00 | 14,370.00 | 14,370.00 | 170,425 |
| 2025-09-17 | 14,000.00 | 14,330.00 | 13,810.00 | 14,140.00 | 14,140.00 | 108,004 |
| 2025-09-16 | 14,600.00 | 14,620.00 | 14,120.00 | 14,280.00 | 14,280.00 | 203,476 |
| 2025-09-15 | 13,900.00 | 14,270.00 | 13,510.00 | 14,210.00 | 14,210.00 | 240,593 |
| 2025-09-12 | 13,200.00 | 13,640.00 | 13,190.00 | 13,490.00 | 13,490.00 | 152,911 |
| 2025-09-11 | 13,740.00 | 13,740.00 | 13,100.00 | 13,100.00 | 13,100.00 | 122,006 |
| 2025-09-10 | 13,550.00 | 13,760.00 | 13,310.00 | 13,540.00 | 13,540.00 | 168,024 |
| 2025-09-09 | 13,200.00 | 13,620.00 | 12,970.00 | 13,480.00 | 13,480.00 | 213,912 |
| 2025-09-08 | 12,810.00 | 13,190.00 | 12,730.00 | 13,060.00 | 13,060.00 | 111,611 |
| 2025-09-05 | 12,490.00 | 13,090.00 | 12,410.00 | 12,720.00 | 12,720.00 | 175,165 |
| 2025-09-04 | 12,000.00 | 13,130.00 | 11,850.00 | 12,280.00 | 12,280.00 | 95,817 |
| 2025-09-03 | 11,850.00 | 12,150.00 | 11,500.00 | 12,010.00 | 12,010.00 | 95,038 |
| 2025-09-02 | 12,100.00 | 12,100.00 | 11,780.00 | 11,840.00 | 11,840.00 | 77,846 |
| 2025-09-01 | 12,360.00 | 12,480.00 | 11,870.00 | 11,900.00 | 11,900.00 | 147,387 |
| 2025-08-29 | 12,920.00 | 13,140.00 | 12,760.00 | 12,860.00 | 12,860.00 | 120,440 |
| 2025-08-28 | 12,750.00 | 13,500.00 | 12,600.00 | 12,930.00 | 12,930.00 | 345,468 |
| 2025-08-27 | 12,670.00 | 12,980.00 | 12,380.00 | 12,940.00 | 12,940.00 | 451,183 |
| 2025-08-26 | 10,870.00 | 12,260.00 | 10,870.00 | 11,900.00 | 11,900.00 | 286,273 |
| 2025-08-25 | 11,100.00 | 11,180.00 | 10,970.00 | 11,140.00 | 11,140.00 | 23,938 |
| 2025-08-22 | 10,820.00 | 10,980.00 | 10,760.00 | 10,900.00 | 10,900.00 | 19,963 |
| 2025-08-21 | 11,020.00 | 11,020.00 | 10,720.00 | 10,780.00 | 10,780.00 | 27,842 |
| 2025-08-20 | 10,800.00 | 10,900.00 | 10,580.00 | 10,810.00 | 10,810.00 | 45,622 |
| 2025-08-19 | 11,350.00 | 11,420.00 | 10,650.00 | 11,010.00 | 11,010.00 | 40,848 |
| 2025-08-18 | 11,620.00 | 11,620.00 | 11,310.00 | 11,350.00 | 11,350.00 | 43,046 |
| 2025-08-14 | 12,100.00 | 12,100.00 | 11,700.00 | 11,850.00 | 11,850.00 | 50,467 |
| 2025-08-13 | 11,580.00 | 12,000.00 | 11,420.00 | 12,000.00 | 12,000.00 | 102,059 |
| 2025-08-12 | 11,570.00 | 11,700.00 | 11,390.00 | 11,420.00 | 11,420.00 | 38,370 |
| 2025-08-11 | 11,620.00 | 11,700.00 | 11,430.00 | 11,600.00 | 11,600.00 | 57,534 |
| 2025-08-08 | 11,080.00 | 11,980.00 | 11,060.00 | 11,440.00 | 11,440.00 | 167,006 |
| 2025-08-07 | 11,290.00 | 11,410.00 | 10,810.00 | 10,900.00 | 10,900.00 | 67,584 |
| 2025-08-06 | 11,000.00 | 11,150.00 | 10,780.00 | 11,000.00 | 11,000.00 | 32,278 |
| 2025-08-05 | 11,090.00 | 11,520.00 | 11,020.00 | 11,070.00 | 11,070.00 | 47,382 |
| 2025-08-04 | 10,720.00 | 11,200.00 | 10,720.00 | 10,970.00 | 10,970.00 | 33,424 |
| 2025-08-01 | 11,280.00 | 11,490.00 | 10,900.00 | 10,910.00 | 10,910.00 | 72,253 |
| 2025-07-31 | 11,880.00 | 11,880.00 | 11,420.00 | 11,530.00 | 11,530.00 | 45,556 |
| 2025-07-30 | 11,640.00 | 11,910.00 | 11,500.00 | 11,520.00 | 11,520.00 | 75,726 |
| 2025-07-29 | 11,660.00 | 11,820.00 | 11,250.00 | 11,680.00 | 11,680.00 | 79,191 |
| 2025-07-28 | 10,960.00 | 12,160.00 | 10,930.00 | 11,660.00 | 11,660.00 | 578,751 |
| 2025-07-25 | 10,780.00 | 10,800.00 | 10,590.00 | 10,590.00 | 10,590.00 | 19,849 |
| 2025-07-24 | 10,810.00 | 11,080.00 | 10,500.00 | 10,660.00 | 10,660.00 | 45,045 |
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.