Nepes Ark Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 24,500.00 | 24,500.00 | 23,600.00 | 24,250.00 | 24,250.00 | 49,422 |
| 2022-11-10 | 22,950.00 | 23,350.00 | 22,700.00 | 23,250.00 | 23,250.00 | 13,907 |
| 2022-11-09 | 23,550.00 | 23,600.00 | 23,050.00 | 23,400.00 | 23,400.00 | 25,557 |
| 2022-11-08 | 22,450.00 | 23,500.00 | 22,450.00 | 23,500.00 | 23,500.00 | 30,979 |
| 2022-11-07 | 21,950.00 | 22,700.00 | 21,950.00 | 22,600.00 | 22,600.00 | 15,172 |
| 2022-11-04 | 22,050.00 | 22,050.00 | 21,600.00 | 21,950.00 | 21,950.00 | 8,436 |
| 2022-11-03 | 21,350.00 | 22,100.00 | 21,350.00 | 22,050.00 | 22,050.00 | 14,743 |
| 2022-11-02 | 22,800.00 | 22,850.00 | 22,000.00 | 22,200.00 | 22,200.00 | 40,700 |
| 2022-11-01 | 22,850.00 | 23,550.00 | 22,850.00 | 23,000.00 | 23,000.00 | 26,494 |
| 2022-10-31 | 22,550.00 | 23,650.00 | 22,350.00 | 23,200.00 | 23,200.00 | 44,967 |
| 2022-10-28 | 23,050.00 | 23,150.00 | 21,850.00 | 22,150.00 | 22,150.00 | 30,571 |
| 2022-10-27 | 22,200.00 | 23,200.00 | 22,100.00 | 23,050.00 | 23,050.00 | 26,791 |
| 2022-10-26 | 22,400.00 | 22,500.00 | 22,050.00 | 22,300.00 | 22,300.00 | 16,213 |
| 2022-10-25 | 21,350.00 | 22,600.00 | 21,150.00 | 22,400.00 | 22,400.00 | 55,535 |
| 2022-10-24 | 21,000.00 | 21,750.00 | 21,000.00 | 21,150.00 | 21,150.00 | 20,427 |
| 2022-10-21 | 20,650.00 | 21,100.00 | 20,550.00 | 20,600.00 | 20,600.00 | 12,418 |
| 2022-10-20 | 21,050.00 | 21,450.00 | 20,700.00 | 20,700.00 | 20,700.00 | 13,658 |
| 2022-10-19 | 21,250.00 | 21,750.00 | 20,950.00 | 21,100.00 | 21,100.00 | 14,870 |
| 2022-10-18 | 21,450.00 | 21,500.00 | 21,100.00 | 21,400.00 | 21,400.00 | 10,177 |
| 2022-10-17 | 20,200.00 | 21,050.00 | 20,200.00 | 20,900.00 | 20,900.00 | 8,816 |
| 2022-10-14 | 20,900.00 | 21,200.00 | 20,750.00 | 20,950.00 | 20,950.00 | 9,637 |
| 2022-10-13 | 21,250.00 | 21,450.00 | 20,250.00 | 20,400.00 | 20,400.00 | 16,292 |
| 2022-10-12 | 21,550.00 | 22,000.00 | 21,200.00 | 21,450.00 | 21,450.00 | 17,764 |
| 2022-10-11 | 22,050.00 | 22,050.00 | 21,400.00 | 21,800.00 | 21,800.00 | 18,349 |
| 2022-10-07 | 22,400.00 | 23,650.00 | 21,500.00 | 22,850.00 | 22,850.00 | 38,168 |
| 2022-10-06 | 21,650.00 | 22,600.00 | 21,600.00 | 22,550.00 | 22,550.00 | 21,787 |
| 2022-10-05 | 22,500.00 | 22,500.00 | 21,050.00 | 21,650.00 | 21,650.00 | 19,010 |
| 2022-10-04 | 20,850.00 | 21,850.00 | 20,800.00 | 21,850.00 | 21,850.00 | 22,670 |
| 2022-09-30 | 20,000.00 | 20,650.00 | 19,900.00 | 20,500.00 | 20,500.00 | 38,071 |
| 2022-09-29 | 21,250.00 | 21,750.00 | 19,600.00 | 20,550.00 | 20,550.00 | 51,206 |
| 2022-09-28 | 21,650.00 | 22,200.00 | 20,050.00 | 20,950.00 | 20,950.00 | 44,155 |
| 2022-09-27 | 21,950.00 | 22,400.00 | 21,400.00 | 22,000.00 | 22,000.00 | 30,490 |
| 2022-09-26 | 22,800.00 | 23,200.00 | 22,050.00 | 22,050.00 | 22,050.00 | 50,448 |
| 2022-09-23 | 24,100.00 | 24,650.00 | 23,400.00 | 23,550.00 | 23,550.00 | 28,181 |
| 2022-09-22 | 23,900.00 | 24,900.00 | 23,400.00 | 24,550.00 | 24,550.00 | 46,797 |
| 2022-09-21 | 25,100.00 | 25,550.00 | 24,600.00 | 24,700.00 | 24,700.00 | 29,937 |
| 2022-09-20 | 25,650.00 | 26,200.00 | 25,500.00 | 25,550.00 | 25,550.00 | 14,697 |
| 2022-09-19 | 25,600.00 | 26,100.00 | 25,400.00 | 25,500.00 | 25,500.00 | 20,030 |
| 2022-09-16 | 25,900.00 | 26,100.00 | 25,400.00 | 25,600.00 | 25,600.00 | 21,730 |
| 2022-09-15 | 26,100.00 | 26,450.00 | 25,900.00 | 25,900.00 | 25,900.00 | 10,816 |
| 2022-09-14 | 26,200.00 | 26,400.00 | 25,800.00 | 26,000.00 | 26,000.00 | 20,319 |
| 2022-09-13 | 25,700.00 | 27,700.00 | 25,700.00 | 27,050.00 | 27,050.00 | 33,838 |
| 2022-09-08 | 26,150.00 | 26,300.00 | 25,550.00 | 25,550.00 | 25,550.00 | 26,186 |
| 2022-09-07 | 26,250.00 | 26,450.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,805 |
| 2022-09-06 | 26,300.00 | 26,950.00 | 26,200.00 | 26,700.00 | 26,700.00 | 13,867 |
| 2022-09-05 | 27,000.00 | 27,200.00 | 26,300.00 | 26,300.00 | 26,300.00 | 19,142 |
| 2022-09-02 | 27,550.00 | 28,000.00 | 27,050.00 | 27,050.00 | 27,050.00 | 22,380 |
| 2022-09-01 | 28,150.00 | 28,650.00 | 27,600.00 | 27,900.00 | 27,900.00 | 15,511 |
| 2022-08-31 | 27,700.00 | 28,550.00 | 27,350.00 | 28,450.00 | 28,450.00 | 19,374 |
| 2022-08-30 | 27,050.00 | 27,950.00 | 27,050.00 | 27,850.00 | 27,850.00 | 12,226 |
| 2022-08-29 | 27,000.00 | 27,750.00 | 26,850.00 | 27,150.00 | 27,150.00 | 27,294 |
| 2022-08-26 | 28,650.00 | 29,100.00 | 28,100.00 | 28,450.00 | 28,450.00 | 21,567 |
| 2022-08-25 | 27,250.00 | 28,250.00 | 27,250.00 | 28,250.00 | 28,250.00 | 16,020 |
| 2022-08-24 | 27,150.00 | 27,650.00 | 26,750.00 | 27,650.00 | 27,650.00 | 20,433 |
| 2022-08-23 | 27,550.00 | 27,900.00 | 27,100.00 | 27,100.00 | 27,100.00 | 39,839 |
| 2022-08-22 | 28,700.00 | 29,250.00 | 27,950.00 | 28,000.00 | 28,000.00 | 49,890 |
| 2022-08-19 | 29,950.00 | 30,000.00 | 29,400.00 | 29,450.00 | 29,450.00 | 19,948 |
| 2022-08-18 | 29,400.00 | 29,850.00 | 28,950.00 | 29,850.00 | 29,850.00 | 20,001 |
| 2022-08-17 | 29,300.00 | 29,700.00 | 29,300.00 | 29,650.00 | 29,650.00 | 24,276 |
| 2022-08-16 | 29,550.00 | 30,150.00 | 29,200.00 | 29,850.00 | 29,850.00 | 46,443 |
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.