Nepes Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7,550.00 | 7,550.00 | 7,200.00 | 7,330.00 | 7,330.00 | 91,212 |
| 2025-01-21 | 7,570.00 | 7,650.00 | 7,310.00 | 7,450.00 | 7,450.00 | 39,551 |
| 2025-01-20 | 7,500.00 | 7,600.00 | 7,180.00 | 7,510.00 | 7,510.00 | 78,437 |
| 2025-01-17 | 7,300.00 | 7,400.00 | 7,260.00 | 7,300.00 | 7,300.00 | 40,428 |
| 2025-01-16 | 7,400.00 | 7,550.00 | 7,360.00 | 7,360.00 | 7,360.00 | 58,248 |
| 2025-01-15 | 7,350.00 | 7,590.00 | 7,290.00 | 7,350.00 | 7,350.00 | 43,492 |
| 2025-01-14 | 7,230.00 | 7,500.00 | 7,130.00 | 7,420.00 | 7,420.00 | 54,059 |
| 2025-01-13 | 7,370.00 | 7,440.00 | 7,160.00 | 7,230.00 | 7,230.00 | 65,168 |
| 2025-01-10 | 7,460.00 | 7,540.00 | 7,310.00 | 7,370.00 | 7,370.00 | 59,106 |
| 2025-01-09 | 7,550.00 | 7,600.00 | 7,360.00 | 7,460.00 | 7,460.00 | 69,023 |
| 2025-01-08 | 7,100.00 | 7,700.00 | 7,100.00 | 7,670.00 | 7,670.00 | 131,462 |
| 2025-01-07 | 7,590.00 | 7,600.00 | 7,170.00 | 7,170.00 | 7,170.00 | 103,737 |
| 2025-01-06 | 6,900.00 | 7,450.00 | 6,900.00 | 7,400.00 | 7,400.00 | 138,319 |
| 2025-01-03 | 6,690.00 | 7,090.00 | 6,620.00 | 6,870.00 | 6,870.00 | 53,151 |
| 2025-01-02 | 6,450.00 | 6,750.00 | 6,350.00 | 6,750.00 | 6,750.00 | 35,371 |
| 2024-12-30 | 6,750.00 | 6,750.00 | 6,510.00 | 6,550.00 | 6,550.00 | 23,145 |
| 2024-12-27 | 6,800.00 | 6,880.00 | 6,540.00 | 6,620.00 | 6,620.00 | 52,361 |
| 2024-12-26 | 6,690.00 | 6,790.00 | 6,630.00 | 6,740.00 | 6,740.00 | 32,405 |
| 2024-12-24 | 6,860.00 | 7,090.00 | 6,680.00 | 6,680.00 | 6,680.00 | 36,034 |
| 2024-12-23 | 6,580.00 | 7,030.00 | 6,580.00 | 6,900.00 | 6,900.00 | 53,997 |
| 2024-12-20 | 6,800.00 | 6,930.00 | 6,550.00 | 6,580.00 | 6,580.00 | 52,241 |
| 2024-12-19 | 7,160.00 | 7,170.00 | 6,920.00 | 6,930.00 | 6,930.00 | 75,175 |
| 2024-12-18 | 7,190.00 | 7,280.00 | 6,990.00 | 7,200.00 | 7,200.00 | 77,104 |
| 2024-12-17 | 6,990.00 | 7,190.00 | 6,880.00 | 7,190.00 | 7,190.00 | 85,044 |
| 2024-12-16 | 6,800.00 | 6,970.00 | 6,750.00 | 6,910.00 | 6,910.00 | 62,584 |
| 2024-12-13 | 6,670.00 | 6,950.00 | 6,610.00 | 6,740.00 | 6,740.00 | 136,222 |
| 2024-12-12 | 6,790.00 | 6,790.00 | 6,420.00 | 6,640.00 | 6,640.00 | 118,344 |
| 2024-12-11 | 6,100.00 | 6,690.00 | 6,100.00 | 6,640.00 | 6,640.00 | 99,344 |
| 2024-12-10 | 6,150.00 | 6,220.00 | 6,050.00 | 6,130.00 | 6,130.00 | 67,037 |
| 2024-12-09 | 6,300.00 | 6,390.00 | 5,940.00 | 5,960.00 | 5,960.00 | 126,185 |
| 2024-12-06 | 6,380.00 | 6,440.00 | 6,110.00 | 6,410.00 | 6,410.00 | 148,797 |
| 2024-12-05 | 6,370.00 | 6,700.00 | 6,310.00 | 6,320.00 | 6,320.00 | 83,441 |
| 2024-12-04 | 6,450.00 | 6,600.00 | 6,380.00 | 6,490.00 | 6,490.00 | 45,817 |
| 2024-12-03 | 6,490.00 | 6,750.00 | 6,440.00 | 6,550.00 | 6,550.00 | 45,089 |
| 2024-12-02 | 6,690.00 | 6,700.00 | 6,480.00 | 6,500.00 | 6,500.00 | 39,995 |
| 2024-11-29 | 6,640.00 | 6,710.00 | 6,530.00 | 6,630.00 | 6,630.00 | 37,537 |
| 2024-11-28 | 6,880.00 | 6,970.00 | 6,720.00 | 6,780.00 | 6,780.00 | 24,202 |
| 2024-11-27 | 6,890.00 | 6,960.00 | 6,710.00 | 6,820.00 | 6,820.00 | 37,285 |
| 2024-11-26 | 6,720.00 | 6,960.00 | 6,660.00 | 6,960.00 | 6,960.00 | 57,209 |
| 2024-11-25 | 6,590.00 | 6,800.00 | 6,590.00 | 6,780.00 | 6,780.00 | 67,283 |
| 2024-11-22 | 6,320.00 | 6,740.00 | 6,310.00 | 6,530.00 | 6,530.00 | 67,441 |
| 2024-11-21 | 6,380.00 | 6,450.00 | 6,190.00 | 6,350.00 | 6,350.00 | 75,693 |
| 2024-11-20 | 6,460.00 | 6,530.00 | 6,210.00 | 6,280.00 | 6,280.00 | 80,431 |
| 2024-11-19 | 6,650.00 | 6,650.00 | 6,330.00 | 6,520.00 | 6,520.00 | 106,611 |
| 2024-11-18 | 6,740.00 | 6,810.00 | 6,580.00 | 6,610.00 | 6,610.00 | 69,973 |
| 2024-11-15 | 6,410.00 | 6,840.00 | 6,390.00 | 6,840.00 | 6,840.00 | 102,417 |
| 2024-11-14 | 7,000.00 | 7,040.00 | 6,600.00 | 6,600.00 | 6,600.00 | 105,824 |
| 2024-11-13 | 6,900.00 | 7,090.00 | 6,850.00 | 6,940.00 | 6,940.00 | 69,555 |
| 2024-11-12 | 7,330.00 | 7,360.00 | 6,910.00 | 7,030.00 | 7,030.00 | 115,560 |
| 2024-11-11 | 7,500.00 | 7,600.00 | 7,300.00 | 7,360.00 | 7,360.00 | 61,501 |
| 2024-11-08 | 7,870.00 | 7,980.00 | 7,640.00 | 7,640.00 | 7,640.00 | 57,258 |
| 2024-11-07 | 7,780.00 | 7,800.00 | 7,480.00 | 7,750.00 | 7,750.00 | 75,554 |
| 2024-11-06 | 8,080.00 | 8,120.00 | 7,800.00 | 7,880.00 | 7,880.00 | 51,541 |
| 2024-11-05 | 7,960.00 | 8,080.00 | 7,930.00 | 7,970.00 | 7,970.00 | 32,807 |
| 2024-11-04 | 7,780.00 | 8,040.00 | 7,730.00 | 7,970.00 | 7,970.00 | 65,367 |
| 2024-11-01 | 7,710.00 | 7,830.00 | 7,610.00 | 7,780.00 | 7,780.00 | 40,016 |
| 2024-10-31 | 7,420.00 | 7,900.00 | 7,330.00 | 7,870.00 | 7,870.00 | 111,972 |
| 2024-10-30 | 7,700.00 | 7,810.00 | 7,500.00 | 7,500.00 | 7,500.00 | 52,563 |
| 2024-10-29 | 7,650.00 | 7,760.00 | 7,380.00 | 7,760.00 | 7,760.00 | 59,904 |
| 2024-10-28 | 7,540.00 | 7,740.00 | 7,450.00 | 7,720.00 | 7,720.00 | 46,662 |
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.