Nepes Ark Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 42,600.00 | 43,000.00 | 42,450.00 | 42,800.00 | 42,800.00 | 43,932 |
| 2022-05-17 | 41,600.00 | 42,300.00 | 41,600.00 | 42,300.00 | 42,300.00 | 20,862 |
| 2022-05-16 | 42,100.00 | 42,150.00 | 41,400.00 | 41,600.00 | 41,600.00 | 25,345 |
| 2022-05-13 | 41,700.00 | 42,550.00 | 41,650.00 | 41,800.00 | 41,800.00 | 48,267 |
| 2022-05-12 | 42,000.00 | 42,200.00 | 41,000.00 | 41,500.00 | 41,500.00 | 35,952 |
| 2022-05-11 | 41,850.00 | 42,600.00 | 41,750.00 | 42,400.00 | 42,400.00 | 27,092 |
| 2022-05-10 | 41,100.00 | 42,400.00 | 40,800.00 | 41,850.00 | 41,850.00 | 56,334 |
| 2022-05-09 | 42,450.00 | 42,800.00 | 42,000.00 | 42,050.00 | 42,050.00 | 31,469 |
| 2022-05-06 | 42,700.00 | 43,300.00 | 42,550.00 | 43,000.00 | 43,000.00 | 23,408 |
| 2022-05-04 | 43,350.00 | 43,600.00 | 42,900.00 | 42,950.00 | 42,950.00 | 26,124 |
| 2022-05-03 | 42,950.00 | 43,700.00 | 42,850.00 | 43,200.00 | 43,200.00 | 39,140 |
| 2022-05-02 | 42,300.00 | 43,050.00 | 42,200.00 | 42,850.00 | 42,850.00 | 34,801 |
| 2022-04-29 | 43,150.00 | 43,700.00 | 42,550.00 | 42,700.00 | 42,700.00 | 59,162 |
| 2022-04-28 | 42,850.00 | 43,100.00 | 42,350.00 | 42,400.00 | 42,400.00 | 22,714 |
| 2022-04-27 | 42,100.00 | 43,100.00 | 41,800.00 | 42,750.00 | 42,750.00 | 43,723 |
| 2022-04-26 | 42,750.00 | 43,400.00 | 42,700.00 | 42,950.00 | 42,950.00 | 31,355 |
| 2022-04-25 | 43,350.00 | 43,500.00 | 42,450.00 | 42,700.00 | 42,700.00 | 59,389 |
| 2022-04-22 | 44,000.00 | 44,400.00 | 43,700.00 | 44,050.00 | 44,050.00 | 33,580 |
| 2022-04-21 | 44,000.00 | 44,550.00 | 43,750.00 | 44,500.00 | 44,500.00 | 31,341 |
| 2022-04-20 | 44,600.00 | 44,600.00 | 43,950.00 | 44,000.00 | 44,000.00 | 30,616 |
| 2022-04-19 | 44,150.00 | 44,750.00 | 44,150.00 | 44,500.00 | 44,500.00 | 43,691 |
| 2022-04-18 | 43,000.00 | 44,250.00 | 43,000.00 | 44,050.00 | 44,050.00 | 37,506 |
| 2022-04-15 | 43,150.00 | 43,450.00 | 42,700.00 | 43,300.00 | 43,300.00 | 21,292 |
| 2022-04-14 | 43,600.00 | 43,950.00 | 43,000.00 | 43,300.00 | 43,300.00 | 18,170 |
| 2022-04-13 | 42,850.00 | 43,600.00 | 42,850.00 | 43,450.00 | 43,450.00 | 21,034 |
| 2022-04-12 | 42,900.00 | 43,500.00 | 42,900.00 | 43,100.00 | 43,100.00 | 21,216 |
| 2022-04-11 | 44,050.00 | 44,300.00 | 43,400.00 | 43,450.00 | 43,450.00 | 33,648 |
| 2022-04-08 | 43,400.00 | 44,200.00 | 43,350.00 | 44,200.00 | 44,200.00 | 45,733 |
| 2022-04-07 | 43,100.00 | 43,950.00 | 42,850.00 | 43,650.00 | 43,650.00 | 51,893 |
| 2022-04-06 | 43,700.00 | 44,200.00 | 43,250.00 | 43,350.00 | 43,350.00 | 47,142 |
| 2022-04-05 | 44,850.00 | 44,850.00 | 44,050.00 | 44,250.00 | 44,250.00 | 56,950 |
| 2022-04-04 | 44,450.00 | 44,800.00 | 43,700.00 | 44,800.00 | 44,800.00 | 38,972 |
| 2022-04-01 | 44,650.00 | 45,350.00 | 44,200.00 | 44,350.00 | 44,350.00 | 104,466 |
| 2022-03-31 | 43,500.00 | 44,050.00 | 43,500.00 | 44,000.00 | 44,000.00 | 34,357 |
| 2022-03-30 | 44,150.00 | 44,550.00 | 43,750.00 | 43,800.00 | 43,800.00 | 37,521 |
| 2022-03-29 | 43,850.00 | 43,900.00 | 43,500.00 | 43,800.00 | 43,800.00 | 26,182 |
| 2022-03-28 | 43,550.00 | 43,700.00 | 43,100.00 | 43,400.00 | 43,400.00 | 33,121 |
| 2022-03-25 | 43,450.00 | 44,500.00 | 43,450.00 | 43,550.00 | 43,550.00 | 66,891 |
| 2022-03-24 | 42,900.00 | 43,350.00 | 42,900.00 | 43,100.00 | 43,100.00 | 35,063 |
| 2022-03-23 | 43,700.00 | 43,950.00 | 43,250.00 | 43,350.00 | 43,350.00 | 33,137 |
| 2022-03-22 | 43,100.00 | 43,550.00 | 43,000.00 | 43,500.00 | 43,500.00 | 34,865 |
| 2022-03-21 | 43,400.00 | 43,500.00 | 43,000.00 | 43,150.00 | 43,150.00 | 33,465 |
| 2022-03-18 | 43,150.00 | 43,400.00 | 42,900.00 | 43,150.00 | 43,150.00 | 41,302 |
| 2022-03-17 | 43,750.00 | 43,800.00 | 43,100.00 | 43,100.00 | 43,100.00 | 54,474 |
| 2022-03-16 | 43,100.00 | 43,100.00 | 42,300.00 | 42,650.00 | 42,650.00 | 45,089 |
| 2022-03-15 | 42,100.00 | 43,300.00 | 41,800.00 | 42,500.00 | 42,500.00 | 85,829 |
| 2022-03-14 | 42,750.00 | 42,750.00 | 41,400.00 | 41,800.00 | 41,800.00 | 39,014 |
| 2022-03-11 | 41,100.00 | 42,750.00 | 40,900.00 | 42,650.00 | 42,650.00 | 64,968 |
| 2022-03-10 | 41,850.00 | 42,500.00 | 41,400.00 | 41,450.00 | 41,450.00 | 71,513 |
| 2022-03-08 | 41,350.00 | 42,000.00 | 40,350.00 | 40,350.00 | 40,350.00 | 126,161 |
| 2022-03-07 | 43,000.00 | 43,500.00 | 41,900.00 | 42,000.00 | 42,000.00 | 94,987 |
| 2022-03-04 | 44,350.00 | 44,450.00 | 43,750.00 | 43,900.00 | 43,900.00 | 44,933 |
| 2022-03-03 | 43,700.00 | 44,300.00 | 43,500.00 | 44,000.00 | 44,000.00 | 52,802 |
| 2022-03-02 | 43,050.00 | 43,200.00 | 42,600.00 | 43,000.00 | 43,000.00 | 45,998 |
| 2022-02-28 | 42,950.00 | 43,500.00 | 42,800.00 | 42,900.00 | 42,900.00 | 51,359 |
| 2022-02-25 | 43,350.00 | 43,900.00 | 43,050.00 | 43,350.00 | 43,350.00 | 44,190 |
| 2022-02-24 | 43,300.00 | 43,700.00 | 42,750.00 | 42,900.00 | 42,900.00 | 51,951 |
| 2022-02-23 | 44,000.00 | 44,200.00 | 43,550.00 | 43,950.00 | 43,950.00 | 31,796 |
| 2022-02-22 | 42,500.00 | 45,000.00 | 42,500.00 | 43,650.00 | 43,650.00 | 101,334 |
| 2022-02-21 | 43,150.00 | 43,550.00 | 43,000.00 | 43,250.00 | 43,250.00 | 50,135 |
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.