Nepes Ark Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 29,500.00 | 29,800.00 | 28,950.00 | 29,100.00 | 29,100.00 | 97,566 |
| 2024-04-26 | 29,900.00 | 30,050.00 | 29,000.00 | 29,300.00 | 29,300.00 | 103,802 |
| 2024-04-25 | 28,950.00 | 29,750.00 | 28,600.00 | 29,150.00 | 29,150.00 | 98,118 |
| 2024-04-24 | 29,250.00 | 29,650.00 | 29,050.00 | 29,400.00 | 29,400.00 | 143,894 |
| 2024-04-23 | 29,800.00 | 30,050.00 | 28,500.00 | 28,500.00 | 28,500.00 | 183,185 |
| 2024-04-22 | 30,600.00 | 30,900.00 | 29,100.00 | 29,550.00 | 29,550.00 | 274,792 |
| 2024-04-19 | 33,300.00 | 34,400.00 | 30,500.00 | 31,250.00 | 31,250.00 | 460,900 |
| 2024-04-18 | 31,500.00 | 33,900.00 | 31,350.00 | 33,400.00 | 33,400.00 | 619,770 |
| 2024-04-17 | 31,600.00 | 34,750.00 | 31,100.00 | 32,150.00 | 32,150.00 | 898,848 |
| 2024-04-16 | 31,100.00 | 32,700.00 | 30,300.00 | 31,050.00 | 31,050.00 | 439,877 |
| 2024-04-15 | 30,200.00 | 31,200.00 | 29,750.00 | 30,750.00 | 30,750.00 | 187,996 |
| 2024-04-12 | 31,850.00 | 32,050.00 | 30,850.00 | 31,300.00 | 31,300.00 | 208,333 |
| 2024-04-11 | 30,050.00 | 31,500.00 | 29,950.00 | 31,400.00 | 31,400.00 | 177,171 |
| 2024-04-09 | 30,800.00 | 32,100.00 | 30,150.00 | 31,050.00 | 31,050.00 | 268,370 |
| 2024-04-08 | 33,350.00 | 33,450.00 | 30,800.00 | 30,800.00 | 30,800.00 | 268,718 |
| 2024-04-05 | 32,800.00 | 33,550.00 | 32,300.00 | 32,750.00 | 32,750.00 | 274,432 |
| 2024-04-04 | 32,950.00 | 35,250.00 | 32,900.00 | 34,300.00 | 34,300.00 | 910,464 |
| 2024-04-03 | 33,250.00 | 33,400.00 | 31,700.00 | 32,250.00 | 32,250.00 | 326,320 |
| 2024-04-02 | 33,500.00 | 34,950.00 | 33,300.00 | 34,000.00 | 34,000.00 | 395,463 |
| 2024-04-01 | 33,100.00 | 35,600.00 | 32,900.00 | 33,950.00 | 33,950.00 | 1,106,497 |
| 2024-03-29 | 33,250.00 | 33,750.00 | 32,500.00 | 32,750.00 | 32,750.00 | 213,198 |
| 2024-03-28 | 33,000.00 | 33,750.00 | 32,250.00 | 33,550.00 | 33,550.00 | 338,352 |
| 2024-03-27 | 32,050.00 | 33,300.00 | 31,800.00 | 32,950.00 | 32,950.00 | 398,714 |
| 2024-03-26 | 31,650.00 | 32,550.00 | 31,400.00 | 31,750.00 | 31,750.00 | 285,889 |
| 2024-03-25 | 32,550.00 | 32,600.00 | 31,500.00 | 31,750.00 | 31,750.00 | 311,816 |
| 2024-03-22 | 34,900.00 | 34,950.00 | 32,300.00 | 32,550.00 | 32,550.00 | 585,643 |
| 2024-03-21 | 35,350.00 | 36,850.00 | 34,750.00 | 34,800.00 | 34,800.00 | 716,472 |
| 2024-03-20 | 35,400.00 | 36,050.00 | 34,400.00 | 34,750.00 | 34,750.00 | 502,813 |
| 2024-03-19 | 36,400.00 | 36,500.00 | 34,750.00 | 35,350.00 | 35,350.00 | 472,188 |
| 2024-03-18 | 36,550.00 | 36,850.00 | 35,450.00 | 36,800.00 | 36,800.00 | 357,778 |
| 2024-03-15 | 36,500.00 | 37,950.00 | 36,150.00 | 36,150.00 | 36,150.00 | 546,261 |
| 2024-03-14 | 38,200.00 | 39,750.00 | 37,850.00 | 37,850.00 | 37,850.00 | 837,169 |
| 2024-03-13 | 42,350.00 | 42,700.00 | 38,450.00 | 38,900.00 | 38,900.00 | 1,822,272 |
| 2024-03-12 | 38,150.00 | 46,400.00 | 37,800.00 | 42,150.00 | 42,150.00 | 9,053,314 |
| 2024-03-11 | 38,300.00 | 39,500.00 | 36,300.00 | 39,100.00 | 39,100.00 | 3,549,359 |
| 2024-03-08 | 37,000.00 | 37,850.00 | 35,800.00 | 36,400.00 | 36,400.00 | 725,099 |
| 2024-03-07 | 36,450.00 | 39,000.00 | 35,850.00 | 36,200.00 | 36,200.00 | 1,757,461 |
| 2024-03-06 | 34,150.00 | 38,550.00 | 34,150.00 | 35,850.00 | 35,850.00 | 2,323,578 |
| 2024-03-05 | 37,350.00 | 37,350.00 | 34,100.00 | 34,400.00 | 34,400.00 | 680,955 |
| 2024-03-04 | 36,200.00 | 37,550.00 | 35,250.00 | 37,000.00 | 37,000.00 | 1,035,601 |
| 2024-02-29 | 36,100.00 | 36,600.00 | 35,000.00 | 35,300.00 | 35,300.00 | 524,656 |
| 2024-02-28 | 35,000.00 | 36,600.00 | 34,950.00 | 36,150.00 | 36,150.00 | 801,304 |
| 2024-02-27 | 38,050.00 | 38,400.00 | 35,050.00 | 35,400.00 | 35,400.00 | 1,626,201 |
| 2024-02-26 | 39,800.00 | 40,600.00 | 39,050.00 | 39,200.00 | 39,200.00 | 1,039,066 |
| 2024-02-23 | 40,050.00 | 40,850.00 | 38,850.00 | 40,750.00 | 40,750.00 | 2,135,936 |
| 2024-02-22 | 41,800.00 | 42,650.00 | 38,050.00 | 39,150.00 | 39,150.00 | 8,598,106 |
| 2024-02-21 | 30,600.00 | 36,900.00 | 30,550.00 | 36,900.00 | 36,900.00 | 6,257,790 |
| 2024-02-20 | 29,650.00 | 29,700.00 | 28,100.00 | 28,400.00 | 28,400.00 | 407,763 |
| 2024-02-19 | 29,050.00 | 30,650.00 | 28,600.00 | 29,350.00 | 29,350.00 | 931,856 |
| 2024-02-16 | 27,400.00 | 32,550.00 | 27,300.00 | 29,700.00 | 29,700.00 | 4,380,187 |
| 2024-02-15 | 26,750.00 | 26,850.00 | 25,650.00 | 26,450.00 | 26,450.00 | 148,198 |
| 2024-02-14 | 25,400.00 | 26,250.00 | 25,350.00 | 26,250.00 | 26,250.00 | 90,827 |
| 2024-02-13 | 24,800.00 | 26,700.00 | 24,800.00 | 26,200.00 | 26,200.00 | 167,910 |
| 2024-02-08 | 24,000.00 | 25,000.00 | 23,850.00 | 24,750.00 | 24,750.00 | 116,217 |
| 2024-02-07 | 24,200.00 | 24,250.00 | 23,450.00 | 23,850.00 | 23,850.00 | 69,485 |
| 2024-02-06 | 23,800.00 | 24,450.00 | 23,100.00 | 24,300.00 | 24,300.00 | 105,424 |
| 2024-02-05 | 25,200.00 | 25,300.00 | 23,700.00 | 23,850.00 | 23,850.00 | 84,815 |
| 2024-02-02 | 24,650.00 | 25,350.00 | 24,350.00 | 24,750.00 | 24,750.00 | 104,193 |
| 2024-02-01 | 24,200.00 | 25,300.00 | 24,000.00 | 24,350.00 | 24,350.00 | 130,850 |
| 2024-01-31 | 25,700.00 | 25,850.00 | 24,550.00 | 24,550.00 | 24,550.00 | 202,385 |
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.