Nepes Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7,650.00 | 7,690.00 | 7,400.00 | 7,480.00 | 7,480.00 | 59,071 |
| 2024-10-24 | 7,930.00 | 7,930.00 | 7,510.00 | 7,540.00 | 7,540.00 | 58,040 |
| 2024-10-23 | 7,660.00 | 8,000.00 | 7,590.00 | 7,930.00 | 7,930.00 | 66,374 |
| 2024-10-22 | 8,040.00 | 8,060.00 | 7,640.00 | 7,660.00 | 7,660.00 | 66,876 |
| 2024-10-21 | 7,720.00 | 8,080.00 | 7,710.00 | 8,040.00 | 8,040.00 | 81,354 |
| 2024-10-18 | 8,220.00 | 8,220.00 | 7,650.00 | 7,710.00 | 7,710.00 | 112,810 |
| 2024-10-17 | 8,290.00 | 8,290.00 | 8,030.00 | 8,050.00 | 8,050.00 | 41,182 |
| 2024-10-16 | 8,270.00 | 8,270.00 | 8,110.00 | 8,120.00 | 8,120.00 | 49,985 |
| 2024-10-15 | 8,430.00 | 8,550.00 | 8,270.00 | 8,400.00 | 8,400.00 | 52,383 |
| 2024-10-14 | 8,240.00 | 8,550.00 | 8,220.00 | 8,410.00 | 8,410.00 | 48,367 |
| 2024-10-11 | 8,460.00 | 8,670.00 | 8,230.00 | 8,240.00 | 8,240.00 | 56,021 |
| 2024-10-10 | 8,600.00 | 8,740.00 | 8,280.00 | 8,280.00 | 8,280.00 | 54,666 |
| 2024-10-08 | 8,710.00 | 8,790.00 | 8,510.00 | 8,580.00 | 8,580.00 | 35,736 |
| 2024-10-07 | 8,700.00 | 8,810.00 | 8,560.00 | 8,720.00 | 8,720.00 | 36,583 |
| 2024-10-04 | 8,890.00 | 8,930.00 | 8,620.00 | 8,680.00 | 8,680.00 | 60,112 |
| 2024-10-02 | 8,710.00 | 9,100.00 | 8,300.00 | 8,700.00 | 8,700.00 | 68,248 |
| 2024-09-30 | 9,290.00 | 9,300.00 | 8,870.00 | 8,870.00 | 8,870.00 | 40,263 |
| 2024-09-27 | 9,210.00 | 9,340.00 | 9,120.00 | 9,140.00 | 9,140.00 | 62,272 |
| 2024-09-26 | 8,950.00 | 9,400.00 | 8,750.00 | 9,200.00 | 9,200.00 | 106,514 |
| 2024-09-25 | 8,630.00 | 8,880.00 | 8,620.00 | 8,710.00 | 8,710.00 | 60,740 |
| 2024-09-24 | 8,360.00 | 8,580.00 | 8,360.00 | 8,530.00 | 8,530.00 | 53,383 |
| 2024-09-23 | 8,080.00 | 8,500.00 | 8,080.00 | 8,360.00 | 8,360.00 | 72,747 |
| 2024-09-20 | 8,400.00 | 8,560.00 | 8,080.00 | 8,080.00 | 8,080.00 | 88,226 |
| 2024-09-19 | 8,460.00 | 8,460.00 | 8,030.00 | 8,280.00 | 8,280.00 | 98,751 |
| 2024-09-13 | 8,400.00 | 8,530.00 | 8,280.00 | 8,460.00 | 8,460.00 | 88,976 |
| 2024-09-12 | 8,650.00 | 9,050.00 | 8,230.00 | 8,400.00 | 8,400.00 | 404,047 |
| 2024-09-11 | 8,550.00 | 8,700.00 | 8,420.00 | 8,480.00 | 8,480.00 | 39,979 |
| 2024-09-10 | 8,900.00 | 8,990.00 | 8,550.00 | 8,550.00 | 8,550.00 | 58,645 |
| 2024-09-09 | 8,570.00 | 8,900.00 | 8,430.00 | 8,900.00 | 8,900.00 | 67,462 |
| 2024-09-06 | 8,900.00 | 9,000.00 | 8,570.00 | 8,630.00 | 8,630.00 | 68,070 |
| 2024-09-05 | 8,850.00 | 9,120.00 | 8,810.00 | 8,920.00 | 8,920.00 | 66,247 |
| 2024-09-04 | 9,050.00 | 9,230.00 | 8,760.00 | 8,840.00 | 8,840.00 | 157,806 |
| 2024-09-03 | 9,530.00 | 9,660.00 | 9,450.00 | 9,460.00 | 9,460.00 | 65,625 |
| 2024-09-02 | 9,950.00 | 9,950.00 | 9,510.00 | 9,530.00 | 9,530.00 | 103,033 |
| 2024-08-30 | 9,970.00 | 10,090.00 | 9,810.00 | 9,900.00 | 9,900.00 | 71,168 |
| 2024-08-29 | 10,040.00 | 10,130.00 | 9,800.00 | 9,940.00 | 9,940.00 | 153,743 |
| 2024-08-28 | 10,450.00 | 10,520.00 | 10,070.00 | 10,300.00 | 10,300.00 | 86,409 |
| 2024-08-27 | 10,500.00 | 10,590.00 | 10,350.00 | 10,430.00 | 10,430.00 | 69,999 |
| 2024-08-26 | 10,760.00 | 10,960.00 | 10,530.00 | 10,530.00 | 10,530.00 | 43,977 |
| 2024-08-23 | 10,800.00 | 10,960.00 | 10,680.00 | 10,840.00 | 10,840.00 | 46,140 |
| 2024-08-22 | 11,200.00 | 11,350.00 | 10,830.00 | 10,920.00 | 10,920.00 | 49,797 |
| 2024-08-21 | 11,160.00 | 11,400.00 | 11,150.00 | 11,170.00 | 11,170.00 | 37,558 |
| 2024-08-20 | 11,110.00 | 11,410.00 | 11,110.00 | 11,270.00 | 11,270.00 | 46,580 |
| 2024-08-19 | 11,120.00 | 11,330.00 | 10,950.00 | 11,050.00 | 11,050.00 | 40,302 |
| 2024-08-16 | 11,310.00 | 11,410.00 | 11,020.00 | 11,120.00 | 11,120.00 | 54,014 |
| 2024-08-14 | 11,190.00 | 11,190.00 | 10,900.00 | 11,090.00 | 11,090.00 | 63,236 |
| 2024-08-13 | 10,760.00 | 10,940.00 | 10,680.00 | 10,810.00 | 10,810.00 | 48,974 |
| 2024-08-12 | 10,550.00 | 10,900.00 | 10,550.00 | 10,860.00 | 10,860.00 | 67,724 |
| 2024-08-09 | 10,710.00 | 10,890.00 | 10,450.00 | 10,540.00 | 10,540.00 | 63,741 |
| 2024-08-08 | 10,350.00 | 10,680.00 | 10,290.00 | 10,540.00 | 10,540.00 | 84,695 |
| 2024-08-07 | 10,820.00 | 11,120.00 | 10,680.00 | 10,710.00 | 10,710.00 | 95,797 |
| 2024-08-06 | 10,000.00 | 11,440.00 | 10,000.00 | 10,900.00 | 10,900.00 | 175,160 |
| 2024-08-05 | 12,080.00 | 12,160.00 | 9,830.00 | 10,000.00 | 10,000.00 | 292,239 |
| 2024-08-02 | 12,800.00 | 12,800.00 | 12,160.00 | 12,200.00 | 12,200.00 | 88,305 |
| 2024-08-01 | 12,710.00 | 12,970.00 | 12,620.00 | 12,880.00 | 12,880.00 | 60,894 |
| 2024-07-31 | 12,240.00 | 12,640.00 | 12,070.00 | 12,600.00 | 12,600.00 | 81,314 |
| 2024-07-30 | 12,610.00 | 12,780.00 | 12,310.00 | 12,340.00 | 12,340.00 | 60,158 |
| 2024-07-29 | 12,770.00 | 12,780.00 | 12,540.00 | 12,730.00 | 12,730.00 | 38,807 |
| 2024-07-26 | 12,600.00 | 12,780.00 | 12,450.00 | 12,650.00 | 12,650.00 | 54,667 |
| 2024-07-25 | 12,250.00 | 12,710.00 | 12,250.00 | 12,600.00 | 12,600.00 | 83,167 |
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.