Nepes Ark Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 22,350.00 | 22,900.00 | 22,350.00 | 22,850.00 | 22,850.00 | 23,899 |
| 2023-05-04 | 23,000.00 | 23,250.00 | 22,050.00 | 22,100.00 | 22,100.00 | 65,060 |
| 2023-05-03 | 22,850.00 | 23,450.00 | 22,800.00 | 23,200.00 | 23,200.00 | 23,773 |
| 2023-05-02 | 23,450.00 | 23,800.00 | 23,250.00 | 23,300.00 | 23,300.00 | 25,464 |
| 2023-04-28 | 23,750.00 | 24,100.00 | 23,150.00 | 23,450.00 | 23,450.00 | 32,027 |
| 2023-04-27 | 23,850.00 | 24,050.00 | 23,300.00 | 23,700.00 | 23,700.00 | 25,028 |
| 2023-04-26 | 23,400.00 | 24,350.00 | 23,300.00 | 23,850.00 | 23,850.00 | 32,965 |
| 2023-04-25 | 23,900.00 | 24,300.00 | 23,050.00 | 23,600.00 | 23,600.00 | 53,750 |
| 2023-04-24 | 24,300.00 | 24,600.00 | 23,900.00 | 24,150.00 | 24,150.00 | 38,891 |
| 2023-04-21 | 24,100.00 | 25,150.00 | 24,100.00 | 24,700.00 | 24,700.00 | 41,699 |
| 2023-04-20 | 25,700.00 | 25,750.00 | 24,400.00 | 24,450.00 | 24,450.00 | 55,849 |
| 2023-04-19 | 25,600.00 | 25,800.00 | 25,050.00 | 25,700.00 | 25,700.00 | 41,438 |
| 2023-04-18 | 26,100.00 | 26,100.00 | 25,100.00 | 25,600.00 | 25,600.00 | 59,796 |
| 2023-04-17 | 26,300.00 | 26,500.00 | 25,450.00 | 26,150.00 | 26,150.00 | 61,659 |
| 2023-04-14 | 27,300.00 | 27,300.00 | 26,000.00 | 26,250.00 | 26,250.00 | 58,870 |
| 2023-04-13 | 26,400.00 | 26,650.00 | 25,800.00 | 26,600.00 | 26,600.00 | 55,965 |
| 2023-04-12 | 26,950.00 | 27,000.00 | 26,350.00 | 26,650.00 | 26,650.00 | 59,979 |
| 2023-04-11 | 25,400.00 | 27,200.00 | 25,400.00 | 27,000.00 | 27,000.00 | 173,568 |
| 2023-04-10 | 25,500.00 | 26,500.00 | 25,300.00 | 25,350.00 | 25,350.00 | 77,082 |
| 2023-04-07 | 25,050.00 | 26,350.00 | 24,600.00 | 25,950.00 | 25,950.00 | 229,988 |
| 2023-04-06 | 26,550.00 | 26,900.00 | 25,500.00 | 25,800.00 | 25,800.00 | 67,070 |
| 2023-04-05 | 26,250.00 | 27,000.00 | 25,700.00 | 26,600.00 | 26,600.00 | 101,081 |
| 2023-04-04 | 26,950.00 | 27,400.00 | 25,900.00 | 25,950.00 | 25,950.00 | 129,146 |
| 2023-04-03 | 28,000.00 | 28,000.00 | 26,650.00 | 27,600.00 | 27,600.00 | 132,255 |
| 2023-03-31 | 28,000.00 | 28,750.00 | 26,650.00 | 28,000.00 | 28,000.00 | 244,951 |
| 2023-03-30 | 27,850.00 | 30,500.00 | 26,950.00 | 27,300.00 | 27,300.00 | 658,497 |
| 2023-03-29 | 25,000.00 | 26,750.00 | 24,450.00 | 26,750.00 | 26,750.00 | 523,239 |
| 2023-03-28 | 24,000.00 | 24,700.00 | 23,700.00 | 24,300.00 | 24,300.00 | 115,573 |
| 2023-03-27 | 24,550.00 | 24,550.00 | 23,650.00 | 24,200.00 | 24,200.00 | 170,224 |
| 2023-03-24 | 23,250.00 | 24,200.00 | 23,050.00 | 23,650.00 | 23,650.00 | 153,971 |
| 2023-03-23 | 22,750.00 | 23,100.00 | 22,550.00 | 22,750.00 | 22,750.00 | 68,931 |
| 2023-03-22 | 22,300.00 | 23,400.00 | 21,850.00 | 23,100.00 | 23,100.00 | 92,821 |
| 2023-03-21 | 22,650.00 | 23,150.00 | 21,950.00 | 21,950.00 | 21,950.00 | 63,277 |
| 2023-03-20 | 22,550.00 | 22,900.00 | 22,100.00 | 22,650.00 | 22,650.00 | 77,092 |
| 2023-03-17 | 22,000.00 | 22,900.00 | 22,000.00 | 22,500.00 | 22,500.00 | 152,939 |
| 2023-03-16 | 20,650.00 | 22,100.00 | 20,600.00 | 21,400.00 | 21,400.00 | 62,567 |
| 2023-03-15 | 21,250.00 | 21,400.00 | 20,800.00 | 21,000.00 | 21,000.00 | 31,205 |
| 2023-03-14 | 21,100.00 | 21,450.00 | 20,650.00 | 20,850.00 | 20,850.00 | 38,090 |
| 2023-03-13 | 21,250.00 | 21,550.00 | 20,600.00 | 21,500.00 | 21,500.00 | 45,021 |
| 2023-03-10 | 22,100.00 | 22,100.00 | 21,400.00 | 21,400.00 | 21,400.00 | 55,659 |
| 2023-03-09 | 23,400.00 | 23,450.00 | 22,350.00 | 22,500.00 | 22,500.00 | 108,475 |
| 2023-03-08 | 21,850.00 | 22,450.00 | 21,550.00 | 22,400.00 | 22,400.00 | 59,201 |
| 2023-03-07 | 22,800.00 | 22,800.00 | 21,850.00 | 22,000.00 | 22,000.00 | 88,812 |
| 2023-03-06 | 21,650.00 | 22,750.00 | 21,350.00 | 22,500.00 | 22,500.00 | 112,650 |
| 2023-03-03 | 21,900.00 | 21,900.00 | 21,450.00 | 21,600.00 | 21,600.00 | 42,128 |
| 2023-03-02 | 22,350.00 | 22,400.00 | 21,500.00 | 21,700.00 | 21,700.00 | 48,373 |
| 2023-02-28 | 21,550.00 | 22,200.00 | 21,350.00 | 22,000.00 | 22,000.00 | 54,611 |
| 2023-02-27 | 21,550.00 | 21,700.00 | 21,150.00 | 21,200.00 | 21,200.00 | 38,540 |
| 2023-02-24 | 22,400.00 | 22,900.00 | 21,700.00 | 21,700.00 | 21,700.00 | 84,254 |
| 2023-02-23 | 21,900.00 | 22,300.00 | 21,600.00 | 22,150.00 | 22,150.00 | 45,736 |
| 2023-02-22 | 21,550.00 | 22,250.00 | 21,200.00 | 21,550.00 | 21,550.00 | 69,942 |
| 2023-02-21 | 22,450.00 | 22,550.00 | 21,750.00 | 21,950.00 | 21,950.00 | 65,211 |
| 2023-02-20 | 22,400.00 | 22,750.00 | 22,200.00 | 22,400.00 | 22,400.00 | 59,849 |
| 2023-02-17 | 22,650.00 | 23,000.00 | 22,150.00 | 22,200.00 | 22,200.00 | 82,686 |
| 2023-02-16 | 23,200.00 | 23,800.00 | 22,700.00 | 23,200.00 | 23,200.00 | 115,984 |
| 2023-02-15 | 24,000.00 | 24,600.00 | 22,600.00 | 22,850.00 | 22,850.00 | 306,795 |
| 2023-02-14 | 20,700.00 | 24,350.00 | 20,550.00 | 23,200.00 | 23,200.00 | 604,631 |
| 2023-02-13 | 20,950.00 | 20,950.00 | 20,150.00 | 20,350.00 | 20,350.00 | 31,847 |
| 2023-02-10 | 21,200.00 | 21,350.00 | 20,700.00 | 20,750.00 | 20,750.00 | 25,584 |
| 2023-02-09 | 20,800.00 | 21,450.00 | 20,600.00 | 21,350.00 | 21,350.00 | 30,328 |
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.