Nepes Ark Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 33,600.00 | 34,800.00 | 31,650.00 | 34,150.00 | 34,150.00 | 102,986 |
| 2026-07-20 | 33,850.00 | 37,250.00 | 32,650.00 | 33,000.00 | 33,000.00 | 151,889 |
| 2026-07-16 | 37,400.00 | 37,400.00 | 33,700.00 | 35,800.00 | 35,800.00 | 262,199 |
| 2026-07-15 | 39,150.00 | 42,300.00 | 38,200.00 | 38,700.00 | 38,700.00 | 332,172 |
| 2026-07-14 | 37,900.00 | 39,850.00 | 34,000.00 | 37,000.00 | 37,000.00 | 359,878 |
| 2026-07-13 | 39,650.00 | 43,950.00 | 37,100.00 | 38,500.00 | 38,500.00 | 412,795 |
| 2026-07-10 | 35,600.00 | 41,500.00 | 33,950.00 | 39,750.00 | 39,750.00 | 429,264 |
| 2026-07-09 | 31,250.00 | 35,550.00 | 31,250.00 | 34,850.00 | 34,850.00 | 220,420 |
| 2026-07-08 | 31,500.00 | 33,300.00 | 30,600.00 | 31,100.00 | 31,100.00 | 167,671 |
| 2026-07-07 | 32,550.00 | 35,800.00 | 32,000.00 | 32,950.00 | 32,950.00 | 175,163 |
| 2026-07-06 | 33,950.00 | 33,950.00 | 30,850.00 | 32,650.00 | 32,650.00 | 278,076 |
| 2026-07-03 | 32,000.00 | 34,850.00 | 29,500.00 | 33,850.00 | 33,850.00 | 281,145 |
| 2026-07-02 | 37,550.00 | 37,550.00 | 31,600.00 | 31,950.00 | 31,950.00 | 508,067 |
| 2026-07-01 | 38,050.00 | 40,250.00 | 35,250.00 | 38,800.00 | 38,800.00 | 291,765 |
| 2026-06-30 | 37,850.00 | 39,000.00 | 35,900.00 | 37,350.00 | 37,350.00 | 246,854 |
| 2026-06-29 | 36,900.00 | 38,600.00 | 34,500.00 | 37,250.00 | 37,250.00 | 209,847 |
| 2026-06-26 | 36,100.00 | 39,250.00 | 34,300.00 | 36,850.00 | 36,850.00 | 432,992 |
| 2026-06-25 | 43,500.00 | 43,500.00 | 34,900.00 | 36,150.00 | 36,150.00 | 673,757 |
| 2026-06-24 | 43,200.00 | 44,500.00 | 39,800.00 | 41,850.00 | 41,850.00 | 284,313 |
| 2026-06-23 | 48,900.00 | 49,000.00 | 42,450.00 | 43,000.00 | 43,000.00 | 298,081 |
| 2026-06-22 | 48,600.00 | 51,500.00 | 47,350.00 | 49,350.00 | 49,350.00 | 180,336 |
| 2026-06-19 | 53,000.00 | 53,000.00 | 49,050.00 | 50,300.00 | 50,300.00 | 261,990 |
| 2026-06-18 | 51,000.00 | 54,300.00 | 49,300.00 | 52,800.00 | 52,800.00 | 278,643 |
| 2026-06-17 | 54,500.00 | 57,400.00 | 50,000.00 | 51,400.00 | 51,400.00 | 347,826 |
| 2026-06-16 | 57,000.00 | 60,500.00 | 53,200.00 | 54,700.00 | 54,700.00 | 475,364 |
| 2026-06-15 | 51,500.00 | 63,500.00 | 48,550.00 | 57,700.00 | 57,700.00 | 1,681,019 |
| 2026-06-12 | 49,000.00 | 54,000.00 | 47,650.00 | 50,500.00 | 50,500.00 | 635,155 |
| 2026-06-11 | 38,800.00 | 50,000.00 | 38,750.00 | 47,000.00 | 47,000.00 | 678,673 |
| 2026-06-10 | 38,550.00 | 43,150.00 | 38,550.00 | 41,300.00 | 41,300.00 | 165,611 |
| 2026-06-09 | 37,450.00 | 43,150.00 | 35,050.00 | 40,700.00 | 40,700.00 | 214,432 |
| 2026-06-08 | 34,000.00 | 36,900.00 | 33,150.00 | 35,000.00 | 35,000.00 | 86,059 |
| 2026-06-05 | 38,600.00 | 42,000.00 | 37,100.00 | 38,450.00 | 38,450.00 | 135,671 |
| 2026-06-04 | 36,050.00 | 42,900.00 | 36,000.00 | 40,250.00 | 40,250.00 | 304,436 |
| 2026-06-02 | 38,550.00 | 38,550.00 | 33,050.00 | 36,050.00 | 36,050.00 | 334,612 |
| 2026-06-01 | 43,300.00 | 43,350.00 | 35,750.00 | 38,550.00 | 38,550.00 | 247,385 |
| 2026-05-29 | 45,500.00 | 45,600.00 | 40,250.00 | 41,200.00 | 41,200.00 | 250,004 |
| 2026-05-28 | 49,150.00 | 50,700.00 | 42,000.00 | 44,500.00 | 44,500.00 | 369,062 |
| 2026-05-27 | 52,300.00 | 52,400.00 | 47,300.00 | 49,150.00 | 49,150.00 | 551,714 |
| 2026-05-26 | 43,750.00 | 55,100.00 | 43,000.00 | 52,000.00 | 52,000.00 | 1,544,716 |
| 2026-05-22 | 42,800.00 | 45,100.00 | 42,000.00 | 42,850.00 | 42,850.00 | 202,455 |
| 2026-05-21 | 39,700.00 | 43,525.00 | 39,550.00 | 42,350.00 | 42,350.00 | 453,755 |
| 2026-05-20 | 36,600.00 | 40,250.00 | 35,000.00 | 38,000.00 | 38,000.00 | 366,858 |
| 2026-05-19 | 38,750.00 | 38,750.00 | 35,550.00 | 37,300.00 | 37,300.00 | 384,621 |
| 2026-05-18 | 43,600.00 | 43,600.00 | 37,650.00 | 39,650.00 | 39,650.00 | 991,525 |
| 2026-05-15 | 50,300.00 | 51,400.00 | 44,150.00 | 45,550.00 | 45,550.00 | 444,827 |
| 2026-05-14 | 47,950.00 | 51,200.00 | 46,750.00 | 50,300.00 | 50,300.00 | 448,180 |
| 2026-05-13 | 39,050.00 | 53,800.00 | 39,050.00 | 51,000.00 | 51,000.00 | 1,944,206 |
| 2026-05-12 | 44,100.00 | 44,250.00 | 37,100.00 | 41,800.00 | 41,800.00 | 664,317 |
| 2026-05-11 | 40,350.00 | 44,950.00 | 39,950.00 | 44,150.00 | 44,150.00 | 807,459 |
| 2026-05-08 | 37,950.00 | 40,850.00 | 37,000.00 | 39,900.00 | 39,900.00 | 313,563 |
| 2026-05-07 | 40,600.00 | 40,600.00 | 37,500.00 | 38,400.00 | 38,400.00 | 290,552 |
| 2026-05-06 | 41,400.00 | 41,950.00 | 39,300.00 | 40,600.00 | 40,600.00 | 702,731 |
| 2026-05-04 | 38,600.00 | 39,600.00 | 36,700.00 | 38,550.00 | 38,550.00 | 467,781 |
| 2026-04-30 | 35,550.00 | 38,750.00 | 34,700.00 | 37,850.00 | 37,850.00 | 655,656 |
| 2026-04-29 | 35,100.00 | 35,800.00 | 34,200.00 | 35,350.00 | 35,350.00 | 283,747 |
| 2026-04-28 | 37,150.00 | 37,350.00 | 35,300.00 | 35,450.00 | 35,450.00 | 394,193 |
| 2026-04-27 | 39,100.00 | 39,200.00 | 36,800.00 | 37,000.00 | 37,000.00 | 529,638 |
| 2026-04-24 | 32,650.00 | 41,700.00 | 32,550.00 | 39,000.00 | 39,000.00 | 2,342,266 |
| 2026-04-23 | 34,100.00 | 35,350.00 | 31,000.00 | 32,400.00 | 32,400.00 | 399,563 |
| 2026-04-22 | 32,400.00 | 33,400.00 | 31,500.00 | 32,700.00 | 32,700.00 | 272,525 |
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.