Nepes Ark Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 28,000.00 | 28,050.00 | 26,500.00 | 26,800.00 | 26,800.00 | 72,232 |
| 2023-08-01 | 28,250.00 | 28,300.00 | 27,150.00 | 28,250.00 | 28,250.00 | 65,689 |
| 2023-07-31 | 28,400.00 | 28,800.00 | 27,900.00 | 28,250.00 | 28,250.00 | 70,743 |
| 2023-07-28 | 27,950.00 | 28,750.00 | 27,750.00 | 28,100.00 | 28,100.00 | 113,264 |
| 2023-07-27 | 26,800.00 | 27,800.00 | 26,600.00 | 27,600.00 | 27,600.00 | 85,121 |
| 2023-07-26 | 27,850.00 | 28,100.00 | 26,100.00 | 26,550.00 | 26,550.00 | 153,950 |
| 2023-07-25 | 28,700.00 | 29,300.00 | 27,750.00 | 28,250.00 | 28,250.00 | 67,819 |
| 2023-07-24 | 28,550.00 | 29,100.00 | 28,100.00 | 28,850.00 | 28,850.00 | 78,089 |
| 2023-07-21 | 29,450.00 | 29,850.00 | 28,750.00 | 29,000.00 | 29,000.00 | 85,666 |
| 2023-07-20 | 30,600.00 | 30,650.00 | 29,600.00 | 30,150.00 | 30,150.00 | 77,221 |
| 2023-07-19 | 29,700.00 | 31,700.00 | 29,550.00 | 30,600.00 | 30,600.00 | 263,288 |
| 2023-07-18 | 29,050.00 | 30,200.00 | 28,100.00 | 29,850.00 | 29,850.00 | 169,849 |
| 2023-07-17 | 29,250.00 | 30,000.00 | 28,350.00 | 28,600.00 | 28,600.00 | 170,842 |
| 2023-07-14 | 28,100.00 | 29,600.00 | 27,500.00 | 29,550.00 | 29,550.00 | 313,254 |
| 2023-07-13 | 27,900.00 | 28,000.00 | 27,200.00 | 27,700.00 | 27,700.00 | 133,837 |
| 2023-07-12 | 25,600.00 | 28,000.00 | 25,550.00 | 27,450.00 | 27,450.00 | 178,971 |
| 2023-07-11 | 25,000.00 | 25,650.00 | 25,000.00 | 25,550.00 | 25,550.00 | 25,479 |
| 2023-07-10 | 25,500.00 | 25,700.00 | 24,650.00 | 25,000.00 | 25,000.00 | 51,840 |
| 2023-07-07 | 26,000.00 | 26,450.00 | 25,500.00 | 25,850.00 | 25,850.00 | 74,837 |
| 2023-07-06 | 26,750.00 | 27,350.00 | 25,950.00 | 26,200.00 | 26,200.00 | 74,686 |
| 2023-07-05 | 27,500.00 | 27,500.00 | 26,700.00 | 27,100.00 | 27,100.00 | 79,972 |
| 2023-07-04 | 26,850.00 | 28,400.00 | 26,600.00 | 27,300.00 | 27,300.00 | 139,399 |
| 2023-07-03 | 28,100.00 | 28,250.00 | 26,600.00 | 26,950.00 | 26,950.00 | 117,606 |
| 2023-06-30 | 27,700.00 | 28,350.00 | 26,350.00 | 28,000.00 | 28,000.00 | 127,678 |
| 2023-06-29 | 27,600.00 | 28,250.00 | 27,250.00 | 27,900.00 | 27,900.00 | 145,403 |
| 2023-06-28 | 27,250.00 | 27,950.00 | 26,800.00 | 27,700.00 | 27,700.00 | 160,786 |
| 2023-06-27 | 26,700.00 | 27,800.00 | 25,850.00 | 27,700.00 | 27,700.00 | 250,421 |
| 2023-06-26 | 25,400.00 | 27,450.00 | 25,350.00 | 26,900.00 | 26,900.00 | 597,683 |
| 2023-06-23 | 23,050.00 | 25,800.00 | 22,850.00 | 25,150.00 | 25,150.00 | 358,511 |
| 2023-06-22 | 22,650.00 | 23,100.00 | 22,550.00 | 22,700.00 | 22,700.00 | 36,132 |
| 2023-06-21 | 23,950.00 | 23,950.00 | 22,750.00 | 22,900.00 | 22,900.00 | 53,167 |
| 2023-06-20 | 24,250.00 | 24,300.00 | 23,200.00 | 23,850.00 | 23,850.00 | 66,903 |
| 2023-06-19 | 24,800.00 | 24,800.00 | 23,850.00 | 24,250.00 | 24,250.00 | 34,091 |
| 2023-06-16 | 24,100.00 | 24,700.00 | 24,000.00 | 24,450.00 | 24,450.00 | 37,612 |
| 2023-06-15 | 23,400.00 | 24,200.00 | 23,400.00 | 24,000.00 | 24,000.00 | 53,465 |
| 2023-06-14 | 24,200.00 | 24,200.00 | 23,250.00 | 23,400.00 | 23,400.00 | 42,637 |
| 2023-06-13 | 24,150.00 | 24,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 91,566 |
| 2023-06-12 | 24,200.00 | 24,200.00 | 23,500.00 | 23,950.00 | 23,950.00 | 21,989 |
| 2023-06-09 | 24,400.00 | 24,400.00 | 23,850.00 | 23,950.00 | 23,950.00 | 23,038 |
| 2023-06-08 | 23,800.00 | 24,250.00 | 23,350.00 | 23,950.00 | 23,950.00 | 20,546 |
| 2023-06-07 | 24,000.00 | 24,250.00 | 23,850.00 | 23,900.00 | 23,900.00 | 18,511 |
| 2023-06-05 | 24,100.00 | 24,150.00 | 23,700.00 | 23,900.00 | 23,900.00 | 23,409 |
| 2023-06-02 | 25,400.00 | 25,400.00 | 24,100.00 | 24,150.00 | 24,150.00 | 54,759 |
| 2023-06-01 | 24,250.00 | 25,500.00 | 23,800.00 | 25,200.00 | 25,200.00 | 62,707 |
| 2023-05-31 | 24,250.00 | 24,450.00 | 23,800.00 | 24,350.00 | 24,350.00 | 28,736 |
| 2023-05-30 | 24,300.00 | 24,550.00 | 23,950.00 | 24,500.00 | 24,500.00 | 47,028 |
| 2023-05-26 | 23,700.00 | 24,250.00 | 23,500.00 | 23,600.00 | 23,600.00 | 71,709 |
| 2023-05-25 | 23,850.00 | 24,000.00 | 23,100.00 | 23,300.00 | 23,300.00 | 24,587 |
| 2023-05-24 | 23,200.00 | 23,500.00 | 23,000.00 | 23,500.00 | 23,500.00 | 12,533 |
| 2023-05-23 | 23,550.00 | 23,600.00 | 23,050.00 | 23,500.00 | 23,500.00 | 19,488 |
| 2023-05-22 | 23,250.00 | 23,900.00 | 23,250.00 | 23,500.00 | 23,500.00 | 33,820 |
| 2023-05-19 | 22,900.00 | 23,650.00 | 22,650.00 | 23,250.00 | 23,250.00 | 74,123 |
| 2023-05-18 | 22,100.00 | 22,600.00 | 22,050.00 | 22,400.00 | 22,400.00 | 34,506 |
| 2023-05-17 | 21,300.00 | 22,050.00 | 20,650.00 | 21,950.00 | 21,950.00 | 31,296 |
| 2023-05-16 | 21,350.00 | 21,850.00 | 21,100.00 | 21,300.00 | 21,300.00 | 34,137 |
| 2023-05-15 | 20,900.00 | 21,300.00 | 20,500.00 | 21,300.00 | 21,300.00 | 20,077 |
| 2023-05-12 | 21,000.00 | 21,600.00 | 20,900.00 | 21,050.00 | 21,050.00 | 20,025 |
| 2023-05-11 | 21,700.00 | 22,100.00 | 21,000.00 | 21,100.00 | 21,100.00 | 33,965 |
| 2023-05-10 | 22,050.00 | 22,350.00 | 21,600.00 | 21,750.00 | 21,750.00 | 31,383 |
| 2023-05-09 | 22,500.00 | 22,850.00 | 22,050.00 | 22,250.00 | 22,250.00 | 38,416 |
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.