Nepes Ark Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 21,300.00 | 21,300.00 | 20,850.00 | 21,100.00 | 21,100.00 | 31,581 |
| 2023-02-07 | 20,250.00 | 21,200.00 | 20,250.00 | 21,000.00 | 21,000.00 | 56,355 |
| 2023-02-06 | 20,250.00 | 20,650.00 | 20,000.00 | 20,300.00 | 20,300.00 | 30,315 |
| 2023-02-03 | 20,650.00 | 20,650.00 | 20,300.00 | 20,550.00 | 20,550.00 | 27,169 |
| 2023-02-02 | 20,350.00 | 20,650.00 | 20,200.00 | 20,650.00 | 20,650.00 | 80,849 |
| 2023-02-01 | 19,750.00 | 20,150.00 | 19,580.00 | 19,900.00 | 19,900.00 | 30,609 |
| 2023-01-31 | 19,450.00 | 20,250.00 | 19,410.00 | 19,720.00 | 19,720.00 | 37,757 |
| 2023-01-30 | 20,200.00 | 20,300.00 | 19,450.00 | 19,450.00 | 19,450.00 | 53,048 |
| 2023-01-27 | 20,400.00 | 20,450.00 | 20,000.00 | 20,100.00 | 20,100.00 | 22,291 |
| 2023-01-26 | 20,350.00 | 20,400.00 | 19,950.00 | 20,150.00 | 20,150.00 | 27,329 |
| 2023-01-25 | 20,300.00 | 20,550.00 | 20,000.00 | 20,200.00 | 20,200.00 | 44,060 |
| 2023-01-20 | 19,500.00 | 20,050.00 | 19,350.00 | 19,500.00 | 19,500.00 | 19,703 |
| 2023-01-19 | 19,300.00 | 19,600.00 | 18,950.00 | 19,500.00 | 19,500.00 | 17,266 |
| 2023-01-18 | 19,900.00 | 19,900.00 | 19,250.00 | 19,600.00 | 19,600.00 | 14,009 |
| 2023-01-17 | 19,900.00 | 19,950.00 | 19,550.00 | 19,600.00 | 19,600.00 | 13,088 |
| 2023-01-16 | 20,050.00 | 20,050.00 | 19,650.00 | 19,750.00 | 19,750.00 | 16,316 |
| 2023-01-13 | 19,900.00 | 20,100.00 | 19,700.00 | 19,950.00 | 19,950.00 | 14,677 |
| 2023-01-12 | 19,950.00 | 20,100.00 | 19,550.00 | 19,900.00 | 19,900.00 | 23,210 |
| 2023-01-11 | 19,350.00 | 20,050.00 | 19,250.00 | 19,950.00 | 19,950.00 | 39,697 |
| 2023-01-10 | 19,100.00 | 19,450.00 | 18,950.00 | 19,150.00 | 19,150.00 | 16,463 |
| 2023-01-09 | 19,100.00 | 19,350.00 | 18,900.00 | 19,100.00 | 19,100.00 | 17,004 |
| 2023-01-06 | 18,000.00 | 18,900.00 | 17,850.00 | 18,750.00 | 18,750.00 | 21,563 |
| 2023-01-05 | 18,150.00 | 18,450.00 | 17,950.00 | 18,000.00 | 18,000.00 | 21,691 |
| 2023-01-04 | 17,550.00 | 18,450.00 | 17,350.00 | 18,300.00 | 18,300.00 | 51,948 |
| 2023-01-03 | 16,700.00 | 17,600.00 | 16,550.00 | 17,600.00 | 17,600.00 | 38,552 |
| 2023-01-02 | 17,950.00 | 18,150.00 | 16,900.00 | 16,900.00 | 16,900.00 | 61,913 |
| 2022-12-29 | 18,350.00 | 18,350.00 | 17,600.00 | 18,000.00 | 18,000.00 | 39,046 |
| 2022-12-28 | 19,100.00 | 19,100.00 | 18,000.00 | 18,250.00 | 18,250.00 | 78,069 |
| 2022-12-27 | 18,750.00 | 19,200.00 | 18,600.00 | 19,100.00 | 19,100.00 | 55,956 |
| 2022-12-26 | 19,550.00 | 19,750.00 | 18,750.00 | 18,900.00 | 18,900.00 | 56,138 |
| 2022-12-23 | 19,900.00 | 20,000.00 | 19,450.00 | 19,550.00 | 19,550.00 | 42,919 |
| 2022-12-22 | 20,350.00 | 20,550.00 | 20,150.00 | 20,250.00 | 20,250.00 | 13,227 |
| 2022-12-21 | 20,200.00 | 20,500.00 | 19,950.00 | 20,250.00 | 20,250.00 | 16,025 |
| 2022-12-20 | 20,400.00 | 21,000.00 | 20,150.00 | 20,200.00 | 20,200.00 | 15,792 |
| 2022-12-19 | 20,700.00 | 21,000.00 | 20,550.00 | 20,650.00 | 20,650.00 | 6,688 |
| 2022-12-16 | 20,600.00 | 20,950.00 | 20,400.00 | 20,750.00 | 20,750.00 | 15,605 |
| 2022-12-15 | 21,000.00 | 21,300.00 | 20,950.00 | 20,950.00 | 20,950.00 | 8,935 |
| 2022-12-14 | 20,350.00 | 21,450.00 | 20,350.00 | 21,200.00 | 21,200.00 | 19,404 |
| 2022-12-13 | 20,600.00 | 20,700.00 | 20,200.00 | 20,450.00 | 20,450.00 | 13,381 |
| 2022-12-12 | 20,550.00 | 20,750.00 | 20,400.00 | 20,400.00 | 20,400.00 | 17,158 |
| 2022-12-09 | 20,850.00 | 21,000.00 | 20,500.00 | 20,750.00 | 20,750.00 | 27,247 |
| 2022-12-08 | 21,150.00 | 21,350.00 | 20,550.00 | 20,600.00 | 20,600.00 | 25,886 |
| 2022-12-07 | 21,550.00 | 21,800.00 | 21,100.00 | 21,150.00 | 21,150.00 | 20,943 |
| 2022-12-06 | 22,050.00 | 22,200.00 | 21,850.00 | 21,850.00 | 21,850.00 | 12,597 |
| 2022-12-05 | 22,150.00 | 22,550.00 | 22,100.00 | 22,450.00 | 22,450.00 | 9,096 |
| 2022-12-02 | 22,700.00 | 22,700.00 | 22,050.00 | 22,150.00 | 22,150.00 | 15,226 |
| 2022-12-01 | 22,900.00 | 23,200.00 | 22,650.00 | 22,700.00 | 22,700.00 | 24,132 |
| 2022-11-30 | 22,100.00 | 22,450.00 | 21,900.00 | 22,400.00 | 22,400.00 | 17,798 |
| 2022-11-29 | 22,100.00 | 22,450.00 | 22,100.00 | 22,300.00 | 22,300.00 | 10,845 |
| 2022-11-28 | 23,000.00 | 23,000.00 | 22,150.00 | 22,300.00 | 22,300.00 | 11,793 |
| 2022-11-25 | 23,300.00 | 23,300.00 | 22,700.00 | 23,000.00 | 23,000.00 | 13,070 |
| 2022-11-24 | 22,350.00 | 23,150.00 | 22,350.00 | 23,050.00 | 23,050.00 | 29,147 |
| 2022-11-23 | 22,700.00 | 22,700.00 | 22,250.00 | 22,350.00 | 22,350.00 | 16,047 |
| 2022-11-22 | 22,800.00 | 23,100.00 | 21,950.00 | 22,150.00 | 22,150.00 | 49,621 |
| 2022-11-21 | 24,100.00 | 24,100.00 | 22,950.00 | 23,150.00 | 23,150.00 | 26,360 |
| 2022-11-18 | 24,750.00 | 25,250.00 | 24,050.00 | 24,050.00 | 24,050.00 | 46,533 |
| 2022-11-17 | 25,000.00 | 25,000.00 | 24,100.00 | 24,800.00 | 24,800.00 | 20,729 |
| 2022-11-16 | 25,700.00 | 25,850.00 | 25,000.00 | 25,250.00 | 25,250.00 | 45,549 |
| 2022-11-15 | 24,500.00 | 25,700.00 | 24,200.00 | 25,450.00 | 25,450.00 | 54,311 |
| 2022-11-14 | 24,900.00 | 25,600.00 | 24,050.00 | 24,200.00 | 24,200.00 | 57,551 |
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.