Nepes Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 10,840.00 | 10,920.00 | 10,530.00 | 10,750.00 | 10,750.00 | 64,000 |
| 2025-07-22 | 11,520.00 | 11,980.00 | 10,920.00 | 10,920.00 | 10,920.00 | 82,287 |
| 2025-07-21 | 11,340.00 | 11,770.00 | 11,340.00 | 11,510.00 | 11,510.00 | 39,880 |
| 2025-07-18 | 11,960.00 | 11,960.00 | 11,540.00 | 11,630.00 | 11,630.00 | 52,392 |
| 2025-07-17 | 11,930.00 | 11,950.00 | 11,410.00 | 11,880.00 | 11,880.00 | 78,832 |
| 2025-07-16 | 11,830.00 | 11,970.00 | 11,410.00 | 11,760.00 | 11,760.00 | 99,550 |
| 2025-07-15 | 10,940.00 | 11,880.00 | 10,800.00 | 11,800.00 | 11,800.00 | 197,105 |
| 2025-07-14 | 10,720.00 | 11,050.00 | 10,600.00 | 10,950.00 | 10,950.00 | 74,997 |
| 2025-07-11 | 10,760.00 | 11,040.00 | 10,600.00 | 10,710.00 | 10,710.00 | 146,683 |
| 2025-07-10 | 10,740.00 | 10,810.00 | 10,520.00 | 10,540.00 | 10,540.00 | 38,276 |
| 2025-07-09 | 10,630.00 | 10,680.00 | 10,480.00 | 10,590.00 | 10,590.00 | 48,455 |
| 2025-07-08 | 11,010.00 | 11,100.00 | 10,170.00 | 10,510.00 | 10,510.00 | 341,542 |
| 2025-07-07 | 11,250.00 | 11,250.00 | 10,940.00 | 11,080.00 | 11,080.00 | 37,161 |
| 2025-07-04 | 11,620.00 | 11,640.00 | 11,060.00 | 11,160.00 | 11,160.00 | 87,808 |
| 2025-07-03 | 11,070.00 | 11,650.00 | 11,070.00 | 11,500.00 | 11,500.00 | 79,851 |
| 2025-07-02 | 11,570.00 | 11,570.00 | 10,870.00 | 11,030.00 | 11,030.00 | 98,491 |
| 2025-07-01 | 11,620.00 | 11,840.00 | 11,450.00 | 11,500.00 | 11,500.00 | 93,907 |
| 2025-06-30 | 11,810.00 | 11,810.00 | 11,420.00 | 11,560.00 | 11,560.00 | 59,749 |
| 2025-06-27 | 11,980.00 | 12,190.00 | 11,410.00 | 11,680.00 | 11,680.00 | 158,874 |
| 2025-06-26 | 11,790.00 | 12,150.00 | 11,330.00 | 11,860.00 | 11,860.00 | 354,796 |
| 2025-06-25 | 11,670.00 | 11,680.00 | 11,130.00 | 11,550.00 | 11,550.00 | 126,094 |
| 2025-06-24 | 11,050.00 | 11,780.00 | 10,850.00 | 11,470.00 | 11,470.00 | 433,647 |
| 2025-06-23 | 10,510.00 | 10,720.00 | 10,330.00 | 10,650.00 | 10,650.00 | 108,329 |
| 2025-06-20 | 11,170.00 | 11,180.00 | 10,700.00 | 10,880.00 | 10,880.00 | 123,103 |
| 2025-06-19 | 11,400.00 | 11,400.00 | 10,640.00 | 10,800.00 | 10,800.00 | 270,453 |
| 2025-06-18 | 10,120.00 | 12,300.00 | 9,900.00 | 11,440.00 | 11,440.00 | 1,641,659 |
| 2025-06-17 | 9,600.00 | 10,100.00 | 9,510.00 | 9,840.00 | 9,840.00 | 156,860 |
| 2025-06-16 | 9,970.00 | 9,970.00 | 9,340.00 | 9,380.00 | 9,380.00 | 179,213 |
| 2025-06-13 | 10,450.00 | 10,500.00 | 9,830.00 | 9,870.00 | 9,870.00 | 171,917 |
| 2025-06-12 | 10,500.00 | 10,810.00 | 10,000.00 | 10,260.00 | 10,260.00 | 707,261 |
| 2025-06-11 | 9,880.00 | 10,600.00 | 9,850.00 | 10,330.00 | 10,330.00 | 198,691 |
| 2025-06-10 | 10,120.00 | 10,190.00 | 9,700.00 | 9,880.00 | 9,880.00 | 168,117 |
| 2025-06-09 | 8,790.00 | 10,780.00 | 8,600.00 | 10,200.00 | 10,200.00 | 858,187 |
| 2025-06-05 | 8,220.00 | 8,600.00 | 8,140.00 | 8,470.00 | 8,470.00 | 114,311 |
| 2025-06-04 | 8,000.00 | 8,150.00 | 7,950.00 | 8,140.00 | 8,140.00 | 85,913 |
| 2025-06-02 | 7,860.00 | 7,890.00 | 7,600.00 | 7,760.00 | 7,760.00 | 39,019 |
| 2025-05-30 | 7,780.00 | 7,990.00 | 7,770.00 | 7,860.00 | 7,860.00 | 36,572 |
| 2025-05-29 | 7,820.00 | 7,950.00 | 7,700.00 | 7,950.00 | 7,950.00 | 48,098 |
| 2025-05-28 | 7,340.00 | 7,740.00 | 7,310.00 | 7,740.00 | 7,740.00 | 62,663 |
| 2025-05-27 | 7,410.00 | 7,480.00 | 7,250.00 | 7,330.00 | 7,330.00 | 25,201 |
| 2025-05-26 | 7,350.00 | 7,670.00 | 7,050.00 | 7,380.00 | 7,380.00 | 63,699 |
| 2025-05-23 | 7,700.00 | 7,700.00 | 7,150.00 | 7,380.00 | 7,380.00 | 50,273 |
| 2025-05-22 | 7,740.00 | 7,740.00 | 7,500.00 | 7,600.00 | 7,600.00 | 35,659 |
| 2025-05-21 | 7,900.00 | 7,900.00 | 7,520.00 | 7,530.00 | 7,530.00 | 67,440 |
| 2025-05-20 | 7,730.00 | 7,980.00 | 7,600.00 | 7,720.00 | 7,720.00 | 60,001 |
| 2025-05-19 | 7,830.00 | 7,950.00 | 7,470.00 | 7,650.00 | 7,650.00 | 76,179 |
| 2025-05-16 | 7,960.00 | 8,090.00 | 7,810.00 | 7,940.00 | 7,940.00 | 65,190 |
| 2025-05-15 | 7,500.00 | 8,220.00 | 7,370.00 | 7,780.00 | 7,780.00 | 245,948 |
| 2025-05-14 | 7,300.00 | 7,350.00 | 7,180.00 | 7,350.00 | 7,350.00 | 40,879 |
| 2025-05-13 | 7,240.00 | 7,310.00 | 7,140.00 | 7,140.00 | 7,140.00 | 55,057 |
| 2025-05-12 | 6,940.00 | 7,130.00 | 6,890.00 | 7,130.00 | 7,130.00 | 62,792 |
| 2025-05-09 | 6,900.00 | 6,960.00 | 6,760.00 | 6,890.00 | 6,890.00 | 37,426 |
| 2025-05-08 | 6,970.00 | 7,040.00 | 6,850.00 | 6,940.00 | 6,940.00 | 24,848 |
| 2025-05-07 | 6,880.00 | 7,000.00 | 6,810.00 | 6,830.00 | 6,830.00 | 27,609 |
| 2025-05-02 | 6,870.00 | 6,980.00 | 6,800.00 | 6,860.00 | 6,860.00 | 15,980 |
| 2025-04-30 | 6,990.00 | 7,030.00 | 6,870.00 | 6,870.00 | 6,870.00 | 33,093 |
| 2025-04-29 | 6,980.00 | 7,110.00 | 6,930.00 | 7,050.00 | 7,050.00 | 29,229 |
| 2025-04-28 | 7,020.00 | 7,130.00 | 6,940.00 | 7,000.00 | 7,000.00 | 28,446 |
| 2025-04-25 | 7,000.00 | 7,100.00 | 6,950.00 | 7,010.00 | 7,010.00 | 36,643 |
| 2025-04-24 | 6,950.00 | 7,020.00 | 6,890.00 | 6,930.00 | 6,930.00 | 25,964 |
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.