Nepes Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6,940.00 | 6,950.00 | 6,790.00 | 6,900.00 | 6,900.00 | 32,606 |
| 2025-04-22 | 6,980.00 | 6,980.00 | 6,670.00 | 6,720.00 | 6,720.00 | 22,895 |
| 2025-04-21 | 6,870.00 | 7,040.00 | 6,780.00 | 6,810.00 | 6,810.00 | 38,595 |
| 2025-04-18 | 6,740.00 | 6,900.00 | 6,690.00 | 6,900.00 | 6,900.00 | 35,201 |
| 2025-04-17 | 6,690.00 | 6,880.00 | 6,600.00 | 6,820.00 | 6,820.00 | 55,097 |
| 2025-04-16 | 6,940.00 | 6,980.00 | 6,800.00 | 6,800.00 | 6,800.00 | 48,833 |
| 2025-04-15 | 6,870.00 | 7,120.00 | 6,760.00 | 7,040.00 | 7,040.00 | 50,322 |
| 2025-04-14 | 6,810.00 | 6,900.00 | 6,720.00 | 6,810.00 | 6,810.00 | 49,057 |
| 2025-04-11 | 6,710.00 | 6,850.00 | 6,590.00 | 6,740.00 | 6,740.00 | 70,989 |
| 2025-04-10 | 6,700.00 | 6,920.00 | 6,600.00 | 6,920.00 | 6,920.00 | 89,839 |
| 2025-04-09 | 6,800.00 | 6,800.00 | 6,250.00 | 6,370.00 | 6,370.00 | 54,662 |
| 2025-04-08 | 6,680.00 | 6,690.00 | 6,470.00 | 6,530.00 | 6,530.00 | 50,207 |
| 2025-04-07 | 6,550.00 | 6,790.00 | 6,400.00 | 6,470.00 | 6,470.00 | 73,890 |
| 2025-04-04 | 7,000.00 | 7,080.00 | 6,720.00 | 6,930.00 | 6,930.00 | 75,683 |
| 2025-04-03 | 6,800.00 | 7,000.00 | 6,660.00 | 7,000.00 | 7,000.00 | 36,605 |
| 2025-04-02 | 6,890.00 | 6,940.00 | 6,700.00 | 6,920.00 | 6,920.00 | 45,442 |
| 2025-04-01 | 6,740.00 | 7,050.00 | 6,580.00 | 6,820.00 | 6,820.00 | 94,088 |
| 2025-03-31 | 7,000.00 | 7,000.00 | 6,540.00 | 6,620.00 | 6,620.00 | 152,788 |
| 2025-03-28 | 7,440.00 | 7,440.00 | 7,000.00 | 7,030.00 | 7,030.00 | 47,732 |
| 2025-03-27 | 7,490.00 | 7,490.00 | 7,250.00 | 7,290.00 | 7,290.00 | 33,307 |
| 2025-03-26 | 7,350.00 | 7,620.00 | 7,250.00 | 7,550.00 | 7,550.00 | 40,173 |
| 2025-03-25 | 7,630.00 | 7,740.00 | 7,220.00 | 7,240.00 | 7,240.00 | 50,970 |
| 2025-03-24 | 7,850.00 | 7,860.00 | 7,600.00 | 7,630.00 | 7,630.00 | 39,157 |
| 2025-03-21 | 7,920.00 | 8,000.00 | 7,780.00 | 7,810.00 | 7,810.00 | 178,289 |
| 2025-03-20 | 7,810.00 | 8,010.00 | 7,700.00 | 7,820.00 | 7,820.00 | 84,512 |
| 2025-03-19 | 7,720.00 | 7,940.00 | 7,540.00 | 7,810.00 | 7,810.00 | 89,412 |
| 2025-03-18 | 7,880.00 | 7,880.00 | 7,500.00 | 7,560.00 | 7,560.00 | 63,139 |
| 2025-03-17 | 7,310.00 | 7,680.00 | 7,310.00 | 7,600.00 | 7,600.00 | 114,647 |
| 2025-03-14 | 7,000.00 | 7,400.00 | 7,000.00 | 7,250.00 | 7,250.00 | 89,181 |
| 2025-03-13 | 7,290.00 | 7,520.00 | 6,950.00 | 6,950.00 | 6,950.00 | 111,377 |
| 2025-03-12 | 6,810.00 | 7,270.00 | 6,800.00 | 7,270.00 | 7,270.00 | 55,759 |
| 2025-03-11 | 7,000.00 | 7,000.00 | 6,730.00 | 6,870.00 | 6,870.00 | 64,046 |
| 2025-03-10 | 7,100.00 | 7,250.00 | 7,060.00 | 7,060.00 | 7,060.00 | 39,291 |
| 2025-03-07 | 7,190.00 | 7,290.00 | 7,040.00 | 7,150.00 | 7,150.00 | 46,926 |
| 2025-03-06 | 7,340.00 | 7,440.00 | 7,090.00 | 7,240.00 | 7,240.00 | 84,686 |
| 2025-03-05 | 7,480.00 | 7,550.00 | 7,280.00 | 7,340.00 | 7,340.00 | 75,378 |
| 2025-03-04 | 7,430.00 | 7,540.00 | 7,240.00 | 7,360.00 | 7,360.00 | 60,187 |
| 2025-02-28 | 7,780.00 | 7,780.00 | 7,400.00 | 7,490.00 | 7,490.00 | 73,853 |
| 2025-02-27 | 8,160.00 | 8,250.00 | 7,850.00 | 7,860.00 | 7,860.00 | 76,671 |
| 2025-02-26 | 8,310.00 | 8,310.00 | 8,080.00 | 8,160.00 | 8,160.00 | 72,128 |
| 2025-02-25 | 8,250.00 | 8,500.00 | 8,100.00 | 8,410.00 | 8,410.00 | 53,521 |
| 2025-02-24 | 8,420.00 | 8,440.00 | 8,230.00 | 8,420.00 | 8,420.00 | 63,352 |
| 2025-02-21 | 8,570.00 | 8,570.00 | 8,200.00 | 8,560.00 | 8,560.00 | 60,550 |
| 2025-02-20 | 8,970.00 | 8,970.00 | 8,440.00 | 8,470.00 | 8,470.00 | 155,490 |
| 2025-02-19 | 8,800.00 | 9,060.00 | 8,670.00 | 8,930.00 | 8,930.00 | 216,780 |
| 2025-02-18 | 8,730.00 | 8,790.00 | 8,510.00 | 8,650.00 | 8,650.00 | 149,509 |
| 2025-02-17 | 8,690.00 | 9,180.00 | 8,560.00 | 8,810.00 | 8,810.00 | 345,692 |
| 2025-02-14 | 8,320.00 | 8,910.00 | 8,250.00 | 8,640.00 | 8,640.00 | 402,425 |
| 2025-02-13 | 8,060.00 | 8,360.00 | 7,940.00 | 8,190.00 | 8,190.00 | 133,112 |
| 2025-02-12 | 8,020.00 | 8,260.00 | 7,970.00 | 7,980.00 | 7,980.00 | 145,268 |
| 2025-02-11 | 8,300.00 | 8,330.00 | 8,010.00 | 8,050.00 | 8,050.00 | 133,852 |
| 2025-02-10 | 8,160.00 | 8,200.00 | 7,720.00 | 8,200.00 | 8,200.00 | 256,485 |
| 2025-02-07 | 6,880.00 | 8,200.00 | 6,850.00 | 8,160.00 | 8,160.00 | 495,434 |
| 2025-02-06 | 6,780.00 | 6,990.00 | 6,690.00 | 6,980.00 | 6,980.00 | 47,831 |
| 2025-02-05 | 6,550.00 | 6,750.00 | 6,550.00 | 6,700.00 | 6,700.00 | 39,217 |
| 2025-02-04 | 6,690.00 | 6,720.00 | 6,420.00 | 6,520.00 | 6,520.00 | 70,303 |
| 2025-02-03 | 6,580.00 | 6,650.00 | 6,350.00 | 6,390.00 | 6,390.00 | 103,024 |
| 2025-01-31 | 7,170.00 | 7,170.00 | 6,840.00 | 6,860.00 | 6,860.00 | 73,219 |
| 2025-01-24 | 7,170.00 | 7,370.00 | 7,020.00 | 7,170.00 | 7,170.00 | 50,777 |
| 2025-01-23 | 7,440.00 | 7,440.00 | 7,100.00 | 7,100.00 | 7,100.00 | 57,323 |
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.