Nepes Ark Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 25,700.00 | 25,850.00 | 24,550.00 | 24,550.00 | 24,550.00 | 202,385 |
| 2024-01-30 | 26,050.00 | 26,550.00 | 25,400.00 | 25,950.00 | 25,950.00 | 160,552 |
| 2024-01-29 | 27,850.00 | 28,400.00 | 25,650.00 | 25,800.00 | 25,800.00 | 303,812 |
| 2024-01-26 | 28,450.00 | 28,850.00 | 27,400.00 | 27,700.00 | 27,700.00 | 252,765 |
| 2024-01-25 | 29,450.00 | 31,400.00 | 28,350.00 | 29,250.00 | 29,250.00 | 827,994 |
| 2024-01-24 | 29,200.00 | 29,500.00 | 28,100.00 | 28,900.00 | 28,900.00 | 289,055 |
| 2024-01-23 | 29,150.00 | 29,400.00 | 27,850.00 | 28,450.00 | 28,450.00 | 252,337 |
| 2024-01-22 | 29,950.00 | 30,900.00 | 28,850.00 | 29,100.00 | 29,100.00 | 690,940 |
| 2024-01-19 | 26,700.00 | 29,100.00 | 26,600.00 | 28,850.00 | 28,850.00 | 567,769 |
| 2024-01-18 | 26,850.00 | 27,050.00 | 25,000.00 | 26,000.00 | 26,000.00 | 242,412 |
| 2024-01-17 | 27,000.00 | 27,400.00 | 25,550.00 | 26,400.00 | 26,400.00 | 151,382 |
| 2024-01-16 | 27,800.00 | 28,600.00 | 26,250.00 | 26,400.00 | 26,400.00 | 217,664 |
| 2024-01-15 | 28,100.00 | 29,700.00 | 27,700.00 | 27,800.00 | 27,800.00 | 188,258 |
| 2024-01-12 | 28,900.00 | 29,350.00 | 28,050.00 | 28,250.00 | 28,250.00 | 128,772 |
| 2024-01-11 | 29,550.00 | 29,850.00 | 28,500.00 | 28,750.00 | 28,750.00 | 196,342 |
| 2024-01-10 | 30,400.00 | 31,000.00 | 28,900.00 | 29,250.00 | 29,250.00 | 294,620 |
| 2024-01-09 | 30,850.00 | 31,500.00 | 29,750.00 | 30,300.00 | 30,300.00 | 452,104 |
| 2024-01-08 | 27,200.00 | 32,700.00 | 27,200.00 | 30,850.00 | 30,850.00 | 2,450,382 |
| 2024-01-05 | 26,750.00 | 27,550.00 | 26,350.00 | 26,650.00 | 26,650.00 | 187,029 |
| 2024-01-04 | 27,600.00 | 27,900.00 | 26,050.00 | 26,450.00 | 26,450.00 | 128,928 |
| 2024-01-03 | 27,500.00 | 27,850.00 | 26,950.00 | 27,650.00 | 27,650.00 | 88,473 |
| 2024-01-02 | 27,200.00 | 28,200.00 | 26,850.00 | 27,850.00 | 27,850.00 | 136,741 |
| 2023-12-28 | 27,400.00 | 27,500.00 | 26,750.00 | 27,200.00 | 27,200.00 | 63,431 |
| 2023-12-27 | 25,600.00 | 27,750.00 | 25,050.00 | 27,200.00 | 27,200.00 | 237,145 |
| 2023-12-26 | 25,550.00 | 25,700.00 | 24,750.00 | 25,500.00 | 25,500.00 | 89,767 |
| 2023-12-22 | 26,450.00 | 26,450.00 | 25,550.00 | 25,550.00 | 25,550.00 | 81,282 |
| 2023-12-21 | 25,900.00 | 26,200.00 | 25,050.00 | 25,950.00 | 25,950.00 | 95,785 |
| 2023-12-20 | 26,750.00 | 27,650.00 | 26,050.00 | 26,050.00 | 26,050.00 | 88,140 |
| 2023-12-19 | 26,750.00 | 27,300.00 | 26,200.00 | 26,500.00 | 26,500.00 | 102,521 |
| 2023-12-18 | 26,250.00 | 27,050.00 | 26,200.00 | 26,600.00 | 26,600.00 | 92,531 |
| 2023-12-15 | 26,850.00 | 26,950.00 | 25,800.00 | 25,950.00 | 25,950.00 | 118,904 |
| 2023-12-14 | 27,650.00 | 27,950.00 | 26,600.00 | 26,850.00 | 26,850.00 | 171,264 |
| 2023-12-13 | 28,650.00 | 30,400.00 | 26,950.00 | 27,500.00 | 27,500.00 | 847,972 |
| 2023-12-12 | 25,300.00 | 26,900.00 | 25,100.00 | 26,450.00 | 26,450.00 | 289,338 |
| 2023-12-11 | 25,750.00 | 25,750.00 | 24,650.00 | 25,100.00 | 25,100.00 | 59,768 |
| 2023-12-08 | 24,550.00 | 25,800.00 | 24,300.00 | 25,300.00 | 25,300.00 | 137,193 |
| 2023-12-07 | 24,500.00 | 24,800.00 | 23,950.00 | 24,050.00 | 24,050.00 | 52,240 |
| 2023-12-06 | 23,800.00 | 25,050.00 | 23,500.00 | 24,800.00 | 24,800.00 | 90,087 |
| 2023-12-05 | 23,550.00 | 24,550.00 | 23,550.00 | 23,950.00 | 23,950.00 | 115,823 |
| 2023-12-04 | 25,250.00 | 25,300.00 | 23,650.00 | 23,800.00 | 23,800.00 | 196,088 |
| 2023-12-01 | 25,800.00 | 25,950.00 | 24,950.00 | 25,300.00 | 25,300.00 | 128,127 |
| 2023-11-30 | 24,500.00 | 25,900.00 | 24,250.00 | 25,800.00 | 25,800.00 | 251,145 |
| 2023-11-29 | 23,900.00 | 25,700.00 | 23,850.00 | 24,650.00 | 24,650.00 | 328,958 |
| 2023-11-28 | 22,700.00 | 24,700.00 | 22,600.00 | 24,150.00 | 24,150.00 | 447,013 |
| 2023-11-27 | 20,150.00 | 22,500.00 | 20,150.00 | 22,250.00 | 22,250.00 | 195,141 |
| 2023-11-24 | 20,200.00 | 20,800.00 | 20,050.00 | 20,300.00 | 20,300.00 | 20,583 |
| 2023-11-23 | 21,100.00 | 21,100.00 | 20,250.00 | 20,250.00 | 20,250.00 | 35,286 |
| 2023-11-22 | 20,800.00 | 21,150.00 | 20,600.00 | 21,100.00 | 21,100.00 | 27,594 |
| 2023-11-21 | 21,150.00 | 21,450.00 | 20,700.00 | 20,950.00 | 20,950.00 | 52,085 |
| 2023-11-20 | 21,200.00 | 21,200.00 | 20,600.00 | 21,100.00 | 21,100.00 | 44,866 |
| 2023-11-17 | 19,700.00 | 21,850.00 | 19,570.00 | 21,150.00 | 21,150.00 | 247,257 |
| 2023-11-16 | 19,800.00 | 20,000.00 | 19,400.00 | 19,700.00 | 19,700.00 | 15,703 |
| 2023-11-15 | 19,860.00 | 19,860.00 | 19,410.00 | 19,580.00 | 19,580.00 | 31,134 |
| 2023-11-14 | 19,040.00 | 19,400.00 | 19,040.00 | 19,330.00 | 19,330.00 | 10,743 |
| 2023-11-13 | 19,690.00 | 19,870.00 | 18,860.00 | 19,040.00 | 19,040.00 | 21,142 |
| 2023-11-10 | 19,290.00 | 19,370.00 | 18,700.00 | 19,170.00 | 19,170.00 | 18,033 |
| 2023-11-09 | 19,990.00 | 19,990.00 | 19,190.00 | 19,290.00 | 19,290.00 | 15,078 |
| 2023-11-08 | 20,300.00 | 20,350.00 | 19,760.00 | 19,760.00 | 19,760.00 | 20,508 |
| 2023-11-07 | 19,880.00 | 20,350.00 | 19,580.00 | 20,000.00 | 20,000.00 | 30,524 |
| 2023-11-06 | 19,670.00 | 20,100.00 | 19,300.00 | 19,880.00 | 19,880.00 | 41,438 |
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.