Nepes Ark Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 28,800.00 | 29,350.00 | 28,750.00 | 29,250.00 | 29,250.00 | 34,459 |
| 2022-08-11 | 28,800.00 | 29,250.00 | 28,800.00 | 28,800.00 | 28,800.00 | 23,611 |
| 2022-08-10 | 29,000.00 | 29,300.00 | 28,350.00 | 28,400.00 | 28,400.00 | 29,894 |
| 2022-08-09 | 29,750.00 | 29,750.00 | 28,800.00 | 29,250.00 | 29,250.00 | 27,090 |
| 2022-08-08 | 29,650.00 | 30,000.00 | 29,450.00 | 29,600.00 | 29,600.00 | 26,613 |
| 2022-08-05 | 29,950.00 | 29,950.00 | 29,300.00 | 29,650.00 | 29,650.00 | 22,693 |
| 2022-08-04 | 29,750.00 | 30,050.00 | 29,450.00 | 29,500.00 | 29,500.00 | 26,760 |
| 2022-08-03 | 29,350.00 | 29,700.00 | 29,250.00 | 29,450.00 | 29,450.00 | 13,654 |
| 2022-08-02 | 30,000.00 | 30,150.00 | 29,350.00 | 29,500.00 | 29,500.00 | 24,621 |
| 2022-08-01 | 30,300.00 | 30,300.00 | 29,850.00 | 30,050.00 | 30,050.00 | 22,145 |
| 2022-07-29 | 30,000.00 | 30,300.00 | 29,800.00 | 30,150.00 | 30,150.00 | 35,205 |
| 2022-07-28 | 30,400.00 | 30,650.00 | 29,700.00 | 29,800.00 | 29,800.00 | 37,305 |
| 2022-07-27 | 29,300.00 | 29,950.00 | 29,300.00 | 29,950.00 | 29,950.00 | 24,029 |
| 2022-07-26 | 29,200.00 | 30,050.00 | 29,200.00 | 29,700.00 | 29,700.00 | 27,508 |
| 2022-07-25 | 29,200.00 | 29,500.00 | 28,900.00 | 29,300.00 | 29,300.00 | 19,739 |
| 2022-07-22 | 29,750.00 | 30,100.00 | 29,250.00 | 29,350.00 | 29,350.00 | 54,446 |
| 2022-07-21 | 28,550.00 | 29,500.00 | 28,300.00 | 29,450.00 | 29,450.00 | 49,857 |
| 2022-07-20 | 29,000.00 | 29,300.00 | 28,200.00 | 28,250.00 | 28,250.00 | 49,196 |
| 2022-07-19 | 27,700.00 | 28,400.00 | 27,500.00 | 28,300.00 | 28,300.00 | 26,816 |
| 2022-07-18 | 27,650.00 | 28,500.00 | 27,600.00 | 28,250.00 | 28,250.00 | 47,256 |
| 2022-07-15 | 26,600.00 | 27,300.00 | 26,200.00 | 27,150.00 | 27,150.00 | 40,960 |
| 2022-07-14 | 26,200.00 | 26,700.00 | 25,900.00 | 26,550.00 | 26,550.00 | 45,965 |
| 2022-07-13 | 26,200.00 | 26,750.00 | 25,900.00 | 26,500.00 | 26,500.00 | 34,893 |
| 2022-07-12 | 27,850.00 | 27,850.00 | 26,000.00 | 26,200.00 | 26,200.00 | 100,957 |
| 2022-07-11 | 28,500.00 | 28,550.00 | 27,750.00 | 28,000.00 | 28,000.00 | 48,205 |
| 2022-07-08 | 28,750.00 | 29,000.00 | 28,450.00 | 28,550.00 | 28,550.00 | 44,141 |
| 2022-07-07 | 28,600.00 | 29,100.00 | 27,450.00 | 28,250.00 | 28,250.00 | 91,968 |
| 2022-07-06 | 28,750.00 | 29,400.00 | 28,300.00 | 28,450.00 | 28,450.00 | 37,048 |
| 2022-07-05 | 28,150.00 | 29,000.00 | 28,150.00 | 28,500.00 | 28,500.00 | 33,525 |
| 2022-07-04 | 28,150.00 | 28,350.00 | 27,250.00 | 28,100.00 | 28,100.00 | 41,420 |
| 2022-07-01 | 28,900.00 | 29,500.00 | 28,000.00 | 28,150.00 | 28,150.00 | 35,294 |
| 2022-06-30 | 29,700.00 | 30,000.00 | 28,700.00 | 28,700.00 | 28,700.00 | 34,234 |
| 2022-06-29 | 29,800.00 | 30,150.00 | 29,300.00 | 29,950.00 | 29,950.00 | 21,205 |
| 2022-06-28 | 30,200.00 | 30,800.00 | 29,850.00 | 30,250.00 | 30,250.00 | 31,530 |
| 2022-06-27 | 29,650.00 | 30,600.00 | 29,500.00 | 30,600.00 | 30,600.00 | 59,067 |
| 2022-06-24 | 28,100.00 | 29,550.00 | 28,100.00 | 29,350.00 | 29,350.00 | 38,881 |
| 2022-06-23 | 28,300.00 | 29,500.00 | 27,650.00 | 28,100.00 | 28,100.00 | 77,930 |
| 2022-06-22 | 30,700.00 | 30,950.00 | 28,300.00 | 28,400.00 | 28,400.00 | 133,192 |
| 2022-06-21 | 31,200.00 | 31,600.00 | 30,750.00 | 30,750.00 | 30,750.00 | 55,140 |
| 2022-06-20 | 33,100.00 | 33,100.00 | 30,800.00 | 31,200.00 | 31,200.00 | 68,937 |
| 2022-06-17 | 31,200.00 | 33,000.00 | 31,050.00 | 33,000.00 | 33,000.00 | 81,919 |
| 2022-06-16 | 33,900.00 | 34,600.00 | 32,100.00 | 32,350.00 | 32,350.00 | 66,106 |
| 2022-06-15 | 34,550.00 | 34,850.00 | 32,850.00 | 33,700.00 | 33,700.00 | 68,599 |
| 2022-06-14 | 34,250.00 | 35,400.00 | 34,000.00 | 34,500.00 | 34,500.00 | 122,354 |
| 2022-06-13 | 37,100.00 | 37,700.00 | 35,550.00 | 35,550.00 | 35,550.00 | 93,034 |
| 2022-06-10 | 38,800.00 | 38,900.00 | 38,350.00 | 38,500.00 | 38,500.00 | 39,215 |
| 2022-06-09 | 39,550.00 | 39,700.00 | 39,000.00 | 39,050.00 | 39,050.00 | 52,326 |
| 2022-06-08 | 39,550.00 | 40,550.00 | 39,550.00 | 39,900.00 | 39,900.00 | 29,926 |
| 2022-06-07 | 40,500.00 | 40,700.00 | 39,800.00 | 39,900.00 | 39,900.00 | 56,175 |
| 2022-06-03 | 40,900.00 | 41,200.00 | 40,550.00 | 40,700.00 | 40,700.00 | 36,310 |
| 2022-06-02 | 41,050.00 | 41,250.00 | 40,500.00 | 40,850.00 | 40,850.00 | 37,571 |
| 2022-05-31 | 41,250.00 | 41,300.00 | 41,000.00 | 41,100.00 | 41,100.00 | 19,655 |
| 2022-05-30 | 41,450.00 | 41,450.00 | 40,900.00 | 40,950.00 | 40,950.00 | 22,692 |
| 2022-05-27 | 41,600.00 | 41,600.00 | 40,900.00 | 40,950.00 | 40,950.00 | 20,500 |
| 2022-05-26 | 41,300.00 | 41,750.00 | 40,900.00 | 41,000.00 | 41,000.00 | 25,142 |
| 2022-05-25 | 41,500.00 | 41,650.00 | 40,950.00 | 41,350.00 | 41,350.00 | 20,207 |
| 2022-05-24 | 41,900.00 | 42,750.00 | 41,150.00 | 41,500.00 | 41,500.00 | 38,149 |
| 2022-05-23 | 42,100.00 | 42,600.00 | 41,950.00 | 42,150.00 | 42,150.00 | 22,829 |
| 2022-05-20 | 42,200.00 | 42,200.00 | 41,750.00 | 41,950.00 | 41,950.00 | 40,391 |
| 2022-05-19 | 42,000.00 | 42,300.00 | 41,700.00 | 41,950.00 | 41,950.00 | 42,300 |
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.