Nepes Ark Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 18,150.00 | 18,420.00 | 18,100.00 | 18,180.00 | 18,180.00 | 42,291 |
| 2024-07-25 | 18,170.00 | 18,590.00 | 17,860.00 | 18,150.00 | 18,150.00 | 94,266 |
| 2024-07-24 | 18,700.00 | 18,910.00 | 18,480.00 | 18,500.00 | 18,500.00 | 46,214 |
| 2024-07-23 | 19,270.00 | 19,400.00 | 18,620.00 | 18,880.00 | 18,880.00 | 82,255 |
| 2024-07-22 | 19,660.00 | 19,700.00 | 19,030.00 | 19,050.00 | 19,050.00 | 81,835 |
| 2024-07-19 | 20,300.00 | 20,650.00 | 19,800.00 | 19,940.00 | 19,940.00 | 57,756 |
| 2024-07-18 | 19,950.00 | 20,500.00 | 19,660.00 | 20,300.00 | 20,300.00 | 103,960 |
| 2024-07-17 | 21,400.00 | 21,400.00 | 20,550.00 | 20,550.00 | 20,550.00 | 69,118 |
| 2024-07-16 | 21,550.00 | 21,700.00 | 21,000.00 | 21,250.00 | 21,250.00 | 43,027 |
| 2024-07-15 | 21,250.00 | 21,600.00 | 20,850.00 | 21,550.00 | 21,550.00 | 45,915 |
| 2024-07-12 | 21,300.00 | 21,700.00 | 21,200.00 | 21,200.00 | 21,200.00 | 61,279 |
| 2024-07-11 | 22,000.00 | 22,100.00 | 21,550.00 | 21,650.00 | 21,650.00 | 53,959 |
| 2024-07-10 | 22,000.00 | 22,150.00 | 21,550.00 | 21,850.00 | 21,850.00 | 64,527 |
| 2024-07-09 | 22,650.00 | 23,050.00 | 22,000.00 | 22,100.00 | 22,100.00 | 78,869 |
| 2024-07-08 | 22,050.00 | 22,800.00 | 22,050.00 | 22,600.00 | 22,600.00 | 85,352 |
| 2024-07-05 | 24,350.00 | 24,450.00 | 21,150.00 | 22,450.00 | 22,450.00 | 533,591 |
| 2024-07-04 | 23,600.00 | 24,550.00 | 23,600.00 | 24,300.00 | 24,300.00 | 100,219 |
| 2024-07-03 | 23,900.00 | 24,000.00 | 23,150.00 | 23,500.00 | 23,500.00 | 74,855 |
| 2024-07-02 | 24,300.00 | 24,450.00 | 23,600.00 | 23,900.00 | 23,900.00 | 67,749 |
| 2024-07-01 | 24,300.00 | 24,950.00 | 24,050.00 | 24,300.00 | 24,300.00 | 60,615 |
| 2024-06-28 | 24,000.00 | 24,250.00 | 23,750.00 | 24,250.00 | 24,250.00 | 56,350 |
| 2024-06-27 | 24,300.00 | 24,600.00 | 23,850.00 | 23,850.00 | 23,850.00 | 48,626 |
| 2024-06-26 | 23,700.00 | 24,850.00 | 23,650.00 | 24,700.00 | 24,700.00 | 81,393 |
| 2024-06-25 | 23,450.00 | 24,050.00 | 23,200.00 | 23,850.00 | 23,850.00 | 77,151 |
| 2024-06-24 | 24,250.00 | 24,550.00 | 23,550.00 | 23,600.00 | 23,600.00 | 137,615 |
| 2024-06-21 | 26,300.00 | 26,300.00 | 24,650.00 | 24,650.00 | 24,650.00 | 171,133 |
| 2024-06-20 | 26,900.00 | 27,100.00 | 26,100.00 | 26,500.00 | 26,500.00 | 78,755 |
| 2024-06-19 | 27,350.00 | 27,800.00 | 26,400.00 | 26,800.00 | 26,800.00 | 139,457 |
| 2024-06-18 | 27,000.00 | 27,550.00 | 26,800.00 | 27,150.00 | 27,150.00 | 78,330 |
| 2024-06-17 | 27,400.00 | 27,650.00 | 27,000.00 | 27,000.00 | 27,000.00 | 82,686 |
| 2024-06-14 | 28,200.00 | 28,300.00 | 27,050.00 | 27,950.00 | 27,950.00 | 124,131 |
| 2024-06-13 | 28,450.00 | 28,500.00 | 27,850.00 | 28,150.00 | 28,150.00 | 116,831 |
| 2024-06-12 | 27,700.00 | 28,350.00 | 27,700.00 | 28,100.00 | 28,100.00 | 137,391 |
| 2024-06-11 | 28,050.00 | 28,200.00 | 27,200.00 | 27,550.00 | 27,550.00 | 115,642 |
| 2024-06-10 | 28,000.00 | 28,250.00 | 27,400.00 | 27,950.00 | 27,950.00 | 142,240 |
| 2024-06-07 | 27,000.00 | 28,000.00 | 26,850.00 | 27,850.00 | 27,850.00 | 148,332 |
| 2024-06-05 | 27,300.00 | 28,050.00 | 26,750.00 | 26,850.00 | 26,850.00 | 270,653 |
| 2024-06-04 | 27,150.00 | 27,250.00 | 26,500.00 | 26,750.00 | 26,750.00 | 184,559 |
| 2024-06-03 | 27,500.00 | 28,000.00 | 26,900.00 | 27,500.00 | 27,500.00 | 241,809 |
| 2024-05-31 | 28,550.00 | 28,550.00 | 27,400.00 | 27,500.00 | 27,500.00 | 518,668 |
| 2024-05-30 | 26,300.00 | 32,300.00 | 25,600.00 | 28,600.00 | 28,600.00 | 4,282,816 |
| 2024-05-29 | 26,150.00 | 27,150.00 | 25,950.00 | 26,300.00 | 26,300.00 | 144,825 |
| 2024-05-28 | 26,050.00 | 26,400.00 | 25,650.00 | 26,150.00 | 26,150.00 | 65,382 |
| 2024-05-27 | 25,800.00 | 26,300.00 | 25,100.00 | 26,100.00 | 26,100.00 | 155,292 |
| 2024-05-24 | 26,100.00 | 26,450.00 | 25,600.00 | 25,750.00 | 25,750.00 | 123,400 |
| 2024-05-23 | 26,950.00 | 27,200.00 | 26,500.00 | 26,500.00 | 26,500.00 | 63,067 |
| 2024-05-22 | 27,100.00 | 27,150.00 | 26,550.00 | 26,750.00 | 26,750.00 | 58,142 |
| 2024-05-21 | 27,350.00 | 27,350.00 | 26,800.00 | 27,250.00 | 27,250.00 | 73,407 |
| 2024-05-20 | 27,650.00 | 27,750.00 | 26,600.00 | 27,200.00 | 27,200.00 | 100,499 |
| 2024-05-17 | 28,300.00 | 28,350.00 | 27,250.00 | 27,750.00 | 27,750.00 | 89,002 |
| 2024-05-16 | 28,000.00 | 28,450.00 | 27,650.00 | 27,800.00 | 27,800.00 | 110,177 |
| 2024-05-14 | 27,250.00 | 27,750.00 | 27,100.00 | 27,650.00 | 27,650.00 | 46,547 |
| 2024-05-13 | 27,300.00 | 27,700.00 | 27,000.00 | 27,250.00 | 27,250.00 | 74,514 |
| 2024-05-10 | 28,800.00 | 29,100.00 | 27,150.00 | 27,300.00 | 27,300.00 | 150,350 |
| 2024-05-09 | 29,600.00 | 29,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 107,379 |
| 2024-05-08 | 29,950.00 | 30,050.00 | 29,150.00 | 29,600.00 | 29,600.00 | 102,415 |
| 2024-05-07 | 29,550.00 | 30,200.00 | 29,400.00 | 29,800.00 | 29,800.00 | 132,625 |
| 2024-05-03 | 29,250.00 | 29,350.00 | 28,650.00 | 29,350.00 | 29,350.00 | 90,247 |
| 2024-05-02 | 28,500.00 | 28,950.00 | 28,050.00 | 28,950.00 | 28,950.00 | 95,678 |
| 2024-04-30 | 29,100.00 | 29,400.00 | 28,550.00 | 28,850.00 | 28,850.00 | 105,297 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.