Nepes Ark Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 32,800.00 | 33,900.00 | 31,250.00 | 32,350.00 | 32,350.00 | 469,770 |
| 2026-04-20 | 33,500.00 | 34,100.00 | 32,150.00 | 32,250.00 | 32,250.00 | 254,685 |
| 2026-04-17 | 32,700.00 | 36,450.00 | 32,150.00 | 33,200.00 | 33,200.00 | 626,153 |
| 2026-04-16 | 32,200.00 | 33,400.00 | 31,150.00 | 33,300.00 | 33,300.00 | 345,439 |
| 2026-04-15 | 34,350.00 | 36,450.00 | 31,600.00 | 31,950.00 | 31,950.00 | 602,722 |
| 2026-04-14 | 31,300.00 | 36,000.00 | 30,050.00 | 33,500.00 | 33,500.00 | 1,617,305 |
| 2026-04-13 | 28,000.00 | 30,300.00 | 28,000.00 | 29,600.00 | 29,600.00 | 290,284 |
| 2026-04-10 | 28,150.00 | 30,850.00 | 28,000.00 | 28,750.00 | 28,750.00 | 461,122 |
| 2026-04-09 | 29,600.00 | 29,650.00 | 27,050.00 | 27,350.00 | 27,350.00 | 292,178 |
| 2026-04-08 | 30,500.00 | 30,550.00 | 28,900.00 | 29,750.00 | 29,750.00 | 548,099 |
| 2026-04-07 | 30,950.00 | 31,000.00 | 27,700.00 | 28,300.00 | 28,300.00 | 594,259 |
| 2026-04-06 | 27,000.00 | 31,150.00 | 26,550.00 | 29,100.00 | 29,100.00 | 1,172,904 |
| 2026-04-03 | 26,250.00 | 29,500.00 | 25,500.00 | 26,150.00 | 26,150.00 | 776,729 |
| 2026-04-02 | 26,050.00 | 27,500.00 | 24,700.00 | 24,900.00 | 24,900.00 | 527,717 |
| 2026-04-01 | 24,100.00 | 25,850.00 | 23,750.00 | 25,350.00 | 25,350.00 | 463,583 |
| 2026-03-31 | 22,300.00 | 23,950.00 | 21,750.00 | 22,650.00 | 22,650.00 | 434,913 |
| 2026-03-30 | 23,950.00 | 24,200.00 | 22,800.00 | 22,900.00 | 22,900.00 | 419,345 |
| 2026-03-27 | 26,100.00 | 26,550.00 | 24,550.00 | 25,250.00 | 25,250.00 | 412,103 |
| 2026-03-26 | 27,900.00 | 29,200.00 | 26,600.00 | 27,100.00 | 27,100.00 | 491,726 |
| 2026-03-25 | 27,450.00 | 30,950.00 | 26,950.00 | 28,350.00 | 28,350.00 | 1,149,478 |
| 2026-03-24 | 28,150.00 | 28,550.00 | 25,475.00 | 26,300.00 | 26,300.00 | 851,073 |
| 2026-03-23 | 24,700.00 | 29,250.00 | 24,600.00 | 28,000.00 | 28,000.00 | 2,212,291 |
| 2026-03-20 | 19,400.00 | 25,000.00 | 18,850.00 | 25,000.00 | 25,000.00 | 1,572,239 |
| 2026-03-19 | 19,000.00 | 19,330.00 | 18,100.00 | 19,250.00 | 19,250.00 | 95,322 |
| 2026-03-18 | 18,830.00 | 19,170.00 | 18,550.00 | 19,070.00 | 19,070.00 | 82,297 |
| 2026-03-17 | 18,500.00 | 18,850.00 | 18,140.00 | 18,310.00 | 18,310.00 | 89,700 |
| 2026-03-16 | 18,100.00 | 18,300.00 | 17,350.00 | 17,990.00 | 17,990.00 | 53,829 |
| 2026-03-13 | 17,600.00 | 18,510.00 | 17,160.00 | 18,110.00 | 18,110.00 | 76,521 |
| 2026-03-12 | 18,360.00 | 18,830.00 | 17,820.00 | 18,090.00 | 18,090.00 | 58,377 |
| 2026-03-11 | 18,220.00 | 18,850.00 | 17,910.00 | 18,360.00 | 18,360.00 | 108,445 |
| 2026-03-10 | 18,190.00 | 18,370.00 | 17,610.00 | 18,100.00 | 18,100.00 | 62,622 |
| 2026-03-09 | 18,200.00 | 18,210.00 | 16,580.00 | 17,000.00 | 17,000.00 | 114,175 |
| 2026-03-06 | 17,710.00 | 19,280.00 | 17,600.00 | 19,260.00 | 19,260.00 | 106,933 |
| 2026-03-05 | 16,510.00 | 18,580.00 | 16,510.00 | 18,070.00 | 18,070.00 | 130,635 |
| 2026-03-04 | 17,800.00 | 18,530.00 | 15,590.00 | 15,600.00 | 15,600.00 | 200,756 |
| 2026-03-03 | 19,550.00 | 20,350.00 | 18,610.00 | 18,610.00 | 18,610.00 | 150,861 |
| 2026-02-27 | 20,800.00 | 21,300.00 | 19,780.00 | 19,990.00 | 19,990.00 | 202,352 |
| 2026-02-26 | 21,100.00 | 21,650.00 | 20,700.00 | 21,000.00 | 21,000.00 | 137,588 |
| 2026-02-25 | 21,400.00 | 22,050.00 | 20,750.00 | 20,850.00 | 20,850.00 | 164,024 |
| 2026-02-24 | 19,850.00 | 21,350.00 | 19,380.00 | 20,950.00 | 20,950.00 | 218,239 |
| 2026-02-23 | 21,000.00 | 21,200.00 | 19,730.00 | 19,920.00 | 19,920.00 | 151,521 |
| 2026-02-20 | 21,300.00 | 21,300.00 | 20,400.00 | 20,750.00 | 20,750.00 | 104,698 |
| 2026-02-19 | 20,800.00 | 21,750.00 | 20,350.00 | 21,300.00 | 21,300.00 | 184,551 |
| 2026-02-13 | 21,000.00 | 21,650.00 | 20,200.00 | 20,300.00 | 20,300.00 | 211,905 |
| 2026-02-12 | 22,450.00 | 22,950.00 | 21,350.00 | 21,400.00 | 21,400.00 | 248,085 |
| 2026-02-11 | 21,850.00 | 22,450.00 | 21,100.00 | 22,050.00 | 22,050.00 | 280,446 |
| 2026-02-10 | 22,500.00 | 22,550.00 | 21,350.00 | 21,600.00 | 21,600.00 | 237,643 |
| 2026-02-09 | 24,050.00 | 24,200.00 | 22,050.00 | 22,500.00 | 22,500.00 | 668,728 |
| 2026-02-06 | 21,850.00 | 23,700.00 | 20,900.00 | 23,550.00 | 23,550.00 | 752,702 |
| 2026-02-05 | 19,660.00 | 23,400.00 | 19,100.00 | 22,700.00 | 22,700.00 | 1,541,113 |
| 2026-02-04 | 18,100.00 | 19,700.00 | 17,390.00 | 19,660.00 | 19,660.00 | 204,273 |
| 2026-02-03 | 17,960.00 | 18,260.00 | 17,730.00 | 18,100.00 | 18,100.00 | 84,496 |
| 2026-02-02 | 18,340.00 | 18,540.00 | 17,250.00 | 17,370.00 | 17,370.00 | 105,227 |
| 2026-01-30 | 19,060.00 | 19,560.00 | 18,400.00 | 18,540.00 | 18,540.00 | 178,056 |
| 2026-01-29 | 19,820.00 | 20,400.00 | 17,910.00 | 19,070.00 | 19,070.00 | 362,309 |
| 2026-01-28 | 17,710.00 | 18,560.00 | 17,550.00 | 18,560.00 | 18,560.00 | 257,769 |
| 2026-01-27 | 17,100.00 | 17,380.00 | 16,860.00 | 17,320.00 | 17,320.00 | 80,962 |
| 2026-01-26 | 16,150.00 | 17,290.00 | 16,150.00 | 17,100.00 | 17,100.00 | 116,569 |
| 2026-01-23 | 16,290.00 | 16,290.00 | 15,570.00 | 16,150.00 | 16,150.00 | 47,540 |
| 2026-01-22 | 15,990.00 | 16,140.00 | 15,550.00 | 15,890.00 | 15,890.00 | 75,145 |
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.