Nepes Ark Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 43,150.00 | 43,550.00 | 43,000.00 | 43,250.00 | 43,250.00 | 50,135 |
| 2022-02-18 | 43,300.00 | 44,300.00 | 43,300.00 | 43,900.00 | 43,900.00 | 40,200 |
| 2022-02-17 | 44,250.00 | 44,850.00 | 43,050.00 | 44,100.00 | 44,100.00 | 95,755 |
| 2022-02-16 | 43,500.00 | 44,450.00 | 43,500.00 | 44,450.00 | 44,450.00 | 55,570 |
| 2022-02-15 | 42,750.00 | 43,550.00 | 42,350.00 | 42,650.00 | 42,650.00 | 69,986 |
| 2022-02-14 | 44,000.00 | 44,800.00 | 42,800.00 | 42,800.00 | 42,800.00 | 121,003 |
| 2022-02-11 | 45,550.00 | 46,000.00 | 44,800.00 | 44,900.00 | 44,900.00 | 69,000 |
| 2022-02-10 | 46,600.00 | 47,000.00 | 46,050.00 | 46,200.00 | 46,200.00 | 72,246 |
| 2022-02-09 | 45,800.00 | 46,100.00 | 45,400.00 | 46,050.00 | 46,050.00 | 36,847 |
| 2022-02-08 | 46,450.00 | 46,750.00 | 44,600.00 | 45,250.00 | 45,250.00 | 96,871 |
| 2022-02-07 | 46,800.00 | 46,800.00 | 45,900.00 | 46,450.00 | 46,450.00 | 87,259 |
| 2022-02-04 | 45,550.00 | 46,750.00 | 45,500.00 | 46,200.00 | 46,200.00 | 86,167 |
| 2022-02-03 | 47,150.00 | 47,150.00 | 45,850.00 | 45,850.00 | 45,850.00 | 83,311 |
| 2022-01-28 | 43,750.00 | 45,950.00 | 43,650.00 | 45,950.00 | 45,950.00 | 99,707 |
| 2022-01-27 | 45,000.00 | 46,000.00 | 43,800.00 | 43,800.00 | 43,800.00 | 124,594 |
| 2022-01-26 | 45,150.00 | 46,300.00 | 44,950.00 | 45,000.00 | 45,000.00 | 71,292 |
| 2022-01-25 | 46,200.00 | 46,200.00 | 44,850.00 | 45,150.00 | 45,150.00 | 100,511 |
| 2022-01-24 | 45,150.00 | 45,550.00 | 44,800.00 | 45,250.00 | 45,250.00 | 74,891 |
| 2022-01-21 | 46,300.00 | 46,950.00 | 45,300.00 | 45,650.00 | 45,650.00 | 141,254 |
| 2022-01-20 | 46,000.00 | 47,300.00 | 45,900.00 | 47,300.00 | 47,300.00 | 90,010 |
| 2022-01-19 | 47,600.00 | 47,600.00 | 46,000.00 | 46,150.00 | 46,150.00 | 269,559 |
| 2022-01-18 | 48,850.00 | 49,600.00 | 48,000.00 | 48,000.00 | 48,000.00 | 113,215 |
| 2022-01-17 | 49,300.00 | 50,300.00 | 48,700.00 | 48,900.00 | 48,900.00 | 104,187 |
| 2022-01-14 | 49,000.00 | 49,550.00 | 48,800.00 | 49,150.00 | 49,150.00 | 84,348 |
| 2022-01-13 | 50,800.00 | 50,900.00 | 49,300.00 | 49,650.00 | 49,650.00 | 165,146 |
| 2022-01-12 | 50,000.00 | 51,100.00 | 50,000.00 | 50,900.00 | 50,900.00 | 112,509 |
| 2022-01-11 | 49,350.00 | 50,900.00 | 49,250.00 | 49,600.00 | 49,600.00 | 134,938 |
| 2022-01-10 | 50,500.00 | 50,500.00 | 49,100.00 | 49,550.00 | 49,550.00 | 166,231 |
| 2022-01-07 | 49,800.00 | 51,200.00 | 49,600.00 | 51,000.00 | 51,000.00 | 86,760 |
| 2022-01-06 | 49,000.00 | 50,600.00 | 48,550.00 | 49,500.00 | 49,500.00 | 217,394 |
| 2022-01-05 | 53,000.00 | 53,000.00 | 51,000.00 | 51,200.00 | 51,200.00 | 243,477 |
| 2022-01-04 | 53,500.00 | 54,200.00 | 52,300.00 | 53,300.00 | 53,300.00 | 295,104 |
| 2022-01-03 | 51,300.00 | 53,900.00 | 50,900.00 | 53,400.00 | 53,400.00 | 473,976 |
| 2021-12-30 | 49,800.00 | 50,600.00 | 49,400.00 | 50,200.00 | 50,200.00 | 136,760 |
| 2021-12-29 | 50,500.00 | 50,500.00 | 49,150.00 | 49,850.00 | 49,850.00 | 112,800 |
| 2021-12-28 | 49,500.00 | 50,100.00 | 49,100.00 | 50,000.00 | 50,000.00 | 115,700 |
| 2021-12-27 | 50,200.00 | 50,500.00 | 49,200.00 | 49,300.00 | 49,300.00 | 104,439 |
| 2021-12-24 | 50,800.00 | 50,800.00 | 49,500.00 | 49,850.00 | 49,850.00 | 84,598 |
| 2021-12-23 | 48,800.00 | 50,300.00 | 48,700.00 | 50,000.00 | 50,000.00 | 197,492 |
| 2021-12-22 | 49,850.00 | 50,500.00 | 48,400.00 | 48,400.00 | 48,400.00 | 120,348 |
| 2021-12-21 | 48,500.00 | 49,300.00 | 47,350.00 | 48,900.00 | 48,900.00 | 113,656 |
| 2021-12-20 | 48,650.00 | 49,450.00 | 47,850.00 | 47,850.00 | 47,850.00 | 104,661 |
| 2021-12-17 | 48,850.00 | 49,300.00 | 48,700.00 | 49,000.00 | 49,000.00 | 69,519 |
| 2021-12-16 | 50,300.00 | 51,000.00 | 48,900.00 | 49,450.00 | 49,450.00 | 162,726 |
| 2021-12-15 | 49,200.00 | 49,500.00 | 48,350.00 | 49,400.00 | 49,400.00 | 98,158 |
| 2021-12-14 | 49,600.00 | 49,950.00 | 48,650.00 | 49,200.00 | 49,200.00 | 93,751 |
| 2021-12-13 | 48,400.00 | 50,400.00 | 48,400.00 | 49,900.00 | 49,900.00 | 183,748 |
| 2021-12-10 | 49,000.00 | 49,200.00 | 48,150.00 | 48,250.00 | 48,250.00 | 160,078 |
| 2021-12-09 | 49,000.00 | 50,300.00 | 48,600.00 | 49,500.00 | 49,500.00 | 207,312 |
| 2021-12-08 | 54,200.00 | 56,000.00 | 48,800.00 | 49,300.00 | 49,300.00 | 1,056,362 |
| 2021-12-07 | 52,100.00 | 52,400.00 | 49,900.00 | 51,500.00 | 51,500.00 | 266,807 |
| 2021-12-06 | 51,000.00 | 53,100.00 | 51,000.00 | 52,100.00 | 52,100.00 | 282,885 |
| 2021-12-03 | 51,600.00 | 52,400.00 | 50,700.00 | 51,900.00 | 51,900.00 | 314,685 |
| 2021-12-02 | 48,150.00 | 54,900.00 | 47,750.00 | 51,900.00 | 51,900.00 | 1,333,101 |
| 2021-12-01 | 44,000.00 | 49,650.00 | 43,050.00 | 48,950.00 | 48,950.00 | 563,111 |
| 2021-11-30 | 44,700.00 | 45,200.00 | 42,950.00 | 43,300.00 | 43,300.00 | 102,504 |
| 2021-11-29 | 43,900.00 | 44,200.00 | 42,500.00 | 43,750.00 | 43,750.00 | 131,726 |
| 2021-11-26 | 46,300.00 | 46,550.00 | 44,450.00 | 44,550.00 | 44,550.00 | 204,748 |
| 2021-11-25 | 48,100.00 | 48,300.00 | 45,950.00 | 46,050.00 | 46,050.00 | 168,280 |
| 2021-11-24 | 49,000.00 | 49,550.00 | 47,100.00 | 47,550.00 | 47,550.00 | 234,487 |
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.