Nepes Ark Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 17,900.00 | 19,090.00 | 17,900.00 | 19,090.00 | 19,090.00 | 47,074 |
| 2023-11-01 | 17,400.00 | 17,890.00 | 17,380.00 | 17,490.00 | 17,490.00 | 17,708 |
| 2023-10-31 | 18,200.00 | 18,500.00 | 17,290.00 | 17,400.00 | 17,400.00 | 30,402 |
| 2023-10-30 | 18,100.00 | 18,440.00 | 17,990.00 | 18,210.00 | 18,210.00 | 7,892 |
| 2023-10-27 | 18,300.00 | 18,690.00 | 18,000.00 | 18,150.00 | 18,150.00 | 18,453 |
| 2023-10-26 | 18,780.00 | 18,890.00 | 18,260.00 | 18,390.00 | 18,390.00 | 28,173 |
| 2023-10-25 | 19,500.00 | 19,500.00 | 18,790.00 | 19,160.00 | 19,160.00 | 20,886 |
| 2023-10-24 | 18,700.00 | 19,250.00 | 18,360.00 | 19,240.00 | 19,240.00 | 35,664 |
| 2023-10-23 | 18,980.00 | 19,300.00 | 18,670.00 | 18,700.00 | 18,700.00 | 15,688 |
| 2023-10-20 | 19,080.00 | 19,350.00 | 18,750.00 | 19,250.00 | 19,250.00 | 28,498 |
| 2023-10-19 | 19,970.00 | 19,970.00 | 19,390.00 | 19,420.00 | 19,420.00 | 15,210 |
| 2023-10-18 | 20,050.00 | 20,450.00 | 19,990.00 | 19,990.00 | 19,990.00 | 10,362 |
| 2023-10-17 | 19,830.00 | 20,400.00 | 19,830.00 | 20,250.00 | 20,250.00 | 17,340 |
| 2023-10-16 | 20,000.00 | 20,150.00 | 19,520.00 | 19,810.00 | 19,810.00 | 17,282 |
| 2023-10-13 | 20,300.00 | 20,500.00 | 20,000.00 | 20,200.00 | 20,200.00 | 12,240 |
| 2023-10-12 | 19,880.00 | 20,450.00 | 19,880.00 | 20,250.00 | 20,250.00 | 11,571 |
| 2023-10-11 | 19,730.00 | 20,350.00 | 19,730.00 | 20,000.00 | 20,000.00 | 12,233 |
| 2023-10-10 | 20,200.00 | 20,450.00 | 19,460.00 | 19,480.00 | 19,480.00 | 27,077 |
| 2023-10-06 | 19,050.00 | 20,450.00 | 19,050.00 | 20,100.00 | 20,100.00 | 22,871 |
| 2023-10-05 | 19,250.00 | 19,770.00 | 19,240.00 | 19,250.00 | 19,250.00 | 16,472 |
| 2023-10-04 | 20,000.00 | 20,100.00 | 19,140.00 | 19,240.00 | 19,240.00 | 22,829 |
| 2023-09-27 | 19,500.00 | 19,990.00 | 19,460.00 | 19,990.00 | 19,990.00 | 13,174 |
| 2023-09-26 | 20,700.00 | 20,700.00 | 19,300.00 | 19,620.00 | 19,620.00 | 40,747 |
| 2023-09-25 | 19,750.00 | 20,650.00 | 19,750.00 | 20,050.00 | 20,050.00 | 28,725 |
| 2023-09-22 | 19,550.00 | 20,300.00 | 19,550.00 | 20,100.00 | 20,100.00 | 43,669 |
| 2023-09-21 | 21,500.00 | 22,150.00 | 19,710.00 | 20,100.00 | 20,100.00 | 226,193 |
| 2023-09-20 | 22,150.00 | 22,200.00 | 21,700.00 | 21,800.00 | 21,800.00 | 37,025 |
| 2023-09-19 | 22,350.00 | 22,600.00 | 22,050.00 | 22,150.00 | 22,150.00 | 24,752 |
| 2023-09-18 | 22,550.00 | 22,700.00 | 22,100.00 | 22,250.00 | 22,250.00 | 52,077 |
| 2023-09-15 | 23,350.00 | 23,700.00 | 22,800.00 | 23,200.00 | 23,200.00 | 119,562 |
| 2023-09-14 | 23,550.00 | 25,900.00 | 22,800.00 | 23,050.00 | 23,050.00 | 488,688 |
| 2023-09-13 | 21,750.00 | 23,900.00 | 21,650.00 | 23,600.00 | 23,600.00 | 136,849 |
| 2023-09-12 | 22,500.00 | 22,550.00 | 21,850.00 | 22,000.00 | 22,000.00 | 26,740 |
| 2023-09-11 | 22,700.00 | 22,850.00 | 21,950.00 | 22,300.00 | 22,300.00 | 37,479 |
| 2023-09-08 | 22,850.00 | 23,300.00 | 22,150.00 | 22,600.00 | 22,600.00 | 42,103 |
| 2023-09-07 | 22,900.00 | 23,500.00 | 22,800.00 | 22,850.00 | 22,850.00 | 25,091 |
| 2023-09-06 | 24,200.00 | 24,300.00 | 22,950.00 | 23,100.00 | 23,100.00 | 45,628 |
| 2023-09-05 | 23,800.00 | 24,050.00 | 23,250.00 | 23,800.00 | 23,800.00 | 30,383 |
| 2023-09-04 | 24,500.00 | 24,650.00 | 23,400.00 | 23,650.00 | 23,650.00 | 64,816 |
| 2023-09-01 | 22,700.00 | 24,200.00 | 22,450.00 | 24,200.00 | 24,200.00 | 95,675 |
| 2023-08-31 | 23,150.00 | 23,300.00 | 22,400.00 | 22,550.00 | 22,550.00 | 37,596 |
| 2023-08-30 | 22,750.00 | 23,100.00 | 22,400.00 | 22,850.00 | 22,850.00 | 43,842 |
| 2023-08-29 | 22,050.00 | 22,450.00 | 21,850.00 | 22,450.00 | 22,450.00 | 49,321 |
| 2023-08-28 | 22,350.00 | 22,350.00 | 21,550.00 | 21,750.00 | 21,750.00 | 40,918 |
| 2023-08-25 | 23,000.00 | 23,200.00 | 21,800.00 | 22,150.00 | 22,150.00 | 88,511 |
| 2023-08-24 | 21,900.00 | 23,750.00 | 21,900.00 | 23,600.00 | 23,600.00 | 82,937 |
| 2023-08-23 | 21,600.00 | 22,150.00 | 21,450.00 | 21,800.00 | 21,800.00 | 27,320 |
| 2023-08-22 | 22,950.00 | 23,300.00 | 21,450.00 | 21,800.00 | 21,800.00 | 75,584 |
| 2023-08-21 | 23,750.00 | 24,250.00 | 22,150.00 | 22,500.00 | 22,500.00 | 103,072 |
| 2023-08-18 | 23,700.00 | 24,300.00 | 22,800.00 | 23,900.00 | 23,900.00 | 41,362 |
| 2023-08-17 | 23,500.00 | 24,250.00 | 23,250.00 | 24,050.00 | 24,050.00 | 37,545 |
| 2023-08-16 | 23,900.00 | 24,550.00 | 23,650.00 | 23,900.00 | 23,900.00 | 47,057 |
| 2023-08-14 | 25,250.00 | 25,250.00 | 23,650.00 | 23,800.00 | 23,800.00 | 124,054 |
| 2023-08-11 | 26,050.00 | 26,150.00 | 25,250.00 | 25,400.00 | 25,400.00 | 33,893 |
| 2023-08-10 | 26,150.00 | 26,150.00 | 25,000.00 | 26,050.00 | 26,050.00 | 49,729 |
| 2023-08-09 | 25,400.00 | 26,900.00 | 25,400.00 | 26,200.00 | 26,200.00 | 28,302 |
| 2023-08-08 | 26,550.00 | 26,700.00 | 25,150.00 | 25,650.00 | 25,650.00 | 54,268 |
| 2023-08-07 | 25,900.00 | 26,500.00 | 25,500.00 | 26,300.00 | 26,300.00 | 37,391 |
| 2023-08-04 | 26,750.00 | 26,750.00 | 25,700.00 | 26,150.00 | 26,150.00 | 28,340 |
| 2023-08-03 | 26,800.00 | 27,400.00 | 25,400.00 | 26,300.00 | 26,300.00 | 119,192 |
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.