Nepes Ark Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 16,000.00 | 16,000.00 | 15,200.00 | 15,740.00 | 15,740.00 | 78,916 |
| 2026-01-20 | 16,480.00 | 16,480.00 | 15,550.00 | 16,100.00 | 16,100.00 | 57,395 |
| 2026-01-19 | 16,350.00 | 16,570.00 | 16,100.00 | 16,480.00 | 16,480.00 | 68,298 |
| 2026-01-16 | 16,410.00 | 16,770.00 | 16,070.00 | 16,250.00 | 16,250.00 | 57,403 |
| 2026-01-15 | 16,200.00 | 16,200.00 | 15,680.00 | 16,140.00 | 16,140.00 | 38,477 |
| 2026-01-14 | 16,200.00 | 16,500.00 | 16,050.00 | 16,160.00 | 16,160.00 | 32,096 |
| 2026-01-13 | 16,400.00 | 16,690.00 | 15,980.00 | 16,200.00 | 16,200.00 | 40,193 |
| 2026-01-12 | 16,730.00 | 16,990.00 | 16,200.00 | 16,400.00 | 16,400.00 | 72,367 |
| 2026-01-09 | 17,280.00 | 17,280.00 | 16,500.00 | 16,600.00 | 16,600.00 | 58,026 |
| 2026-01-08 | 17,610.00 | 17,840.00 | 17,130.00 | 17,270.00 | 17,270.00 | 58,484 |
| 2026-01-07 | 18,580.00 | 18,680.00 | 17,220.00 | 17,610.00 | 17,610.00 | 87,881 |
| 2026-01-06 | 18,270.00 | 18,660.00 | 17,910.00 | 18,400.00 | 18,400.00 | 70,347 |
| 2026-01-05 | 18,230.00 | 18,880.00 | 18,170.00 | 18,550.00 | 18,550.00 | 106,082 |
| 2026-01-02 | 17,000.00 | 18,220.00 | 17,000.00 | 18,060.00 | 18,060.00 | 137,163 |
| 2025-12-30 | 16,100.00 | 17,250.00 | 16,100.00 | 17,000.00 | 17,000.00 | 95,312 |
| 2025-12-29 | 16,420.00 | 16,730.00 | 16,120.00 | 16,330.00 | 16,330.00 | 59,742 |
| 2025-12-26 | 15,540.00 | 16,300.00 | 15,350.00 | 16,220.00 | 16,220.00 | 83,118 |
| 2025-12-24 | 15,640.00 | 15,670.00 | 15,050.00 | 15,140.00 | 15,140.00 | 30,442 |
| 2025-12-23 | 16,240.00 | 16,400.00 | 14,880.00 | 15,480.00 | 15,480.00 | 70,798 |
| 2025-12-22 | 16,000.00 | 16,470.00 | 15,840.00 | 16,350.00 | 16,350.00 | 29,064 |
| 2025-12-19 | 15,800.00 | 15,890.00 | 15,320.00 | 15,710.00 | 15,710.00 | 29,140 |
| 2025-12-18 | 15,790.00 | 15,790.00 | 15,420.00 | 15,550.00 | 15,550.00 | 18,739 |
| 2025-12-17 | 15,830.00 | 15,980.00 | 15,570.00 | 15,950.00 | 15,950.00 | 31,343 |
| 2025-12-16 | 16,590.00 | 16,590.00 | 15,630.00 | 15,670.00 | 15,670.00 | 50,316 |
| 2025-12-15 | 16,810.00 | 16,810.00 | 16,170.00 | 16,410.00 | 16,410.00 | 40,322 |
| 2025-12-12 | 16,980.00 | 17,000.00 | 16,720.00 | 16,930.00 | 16,930.00 | 33,205 |
| 2025-12-11 | 17,350.00 | 17,350.00 | 16,970.00 | 16,980.00 | 16,980.00 | 41,456 |
| 2025-12-10 | 17,500.00 | 17,790.00 | 17,150.00 | 17,200.00 | 17,200.00 | 32,976 |
| 2025-12-09 | 17,920.00 | 17,920.00 | 17,300.00 | 17,490.00 | 17,490.00 | 38,504 |
| 2025-12-08 | 17,370.00 | 17,690.00 | 17,230.00 | 17,630.00 | 17,630.00 | 20,074 |
| 2025-12-05 | 17,030.00 | 17,550.00 | 16,870.00 | 17,370.00 | 17,370.00 | 36,461 |
| 2025-12-04 | 17,940.00 | 17,940.00 | 16,950.00 | 17,050.00 | 17,050.00 | 64,513 |
| 2025-12-03 | 17,950.00 | 18,200.00 | 17,820.00 | 17,970.00 | 17,970.00 | 35,552 |
| 2025-12-02 | 17,950.00 | 18,170.00 | 17,520.00 | 17,910.00 | 17,910.00 | 25,954 |
| 2025-12-01 | 18,000.00 | 18,390.00 | 17,870.00 | 17,910.00 | 17,910.00 | 35,716 |
| 2025-11-28 | 17,290.00 | 17,870.00 | 17,210.00 | 17,790.00 | 17,790.00 | 36,793 |
| 2025-11-27 | 17,700.00 | 17,890.00 | 17,170.00 | 17,210.00 | 17,210.00 | 31,103 |
| 2025-11-26 | 17,500.00 | 17,840.00 | 17,000.00 | 17,630.00 | 17,630.00 | 46,161 |
| 2025-11-25 | 17,210.00 | 17,960.00 | 17,170.00 | 17,470.00 | 17,470.00 | 28,112 |
| 2025-11-24 | 17,170.00 | 17,480.00 | 16,850.00 | 16,910.00 | 16,910.00 | 38,310 |
| 2025-11-21 | 17,020.00 | 17,700.00 | 16,710.00 | 16,800.00 | 16,800.00 | 77,368 |
| 2025-11-20 | 19,100.00 | 19,100.00 | 18,070.00 | 18,290.00 | 18,290.00 | 37,346 |
| 2025-11-19 | 18,500.00 | 18,700.00 | 17,700.00 | 18,060.00 | 18,060.00 | 61,357 |
| 2025-11-18 | 19,300.00 | 19,480.00 | 18,500.00 | 18,640.00 | 18,640.00 | 55,868 |
| 2025-11-17 | 18,820.00 | 19,680.00 | 18,600.00 | 19,550.00 | 19,550.00 | 67,752 |
| 2025-11-14 | 19,210.00 | 19,640.00 | 18,390.00 | 18,400.00 | 18,400.00 | 79,468 |
| 2025-11-13 | 20,250.00 | 20,250.00 | 19,480.00 | 19,850.00 | 19,850.00 | 47,807 |
| 2025-11-12 | 19,950.00 | 20,250.00 | 19,160.00 | 20,050.00 | 20,050.00 | 56,487 |
| 2025-11-11 | 19,600.00 | 20,600.00 | 19,450.00 | 19,950.00 | 19,950.00 | 77,584 |
| 2025-11-10 | 19,000.00 | 19,500.00 | 18,250.00 | 19,360.00 | 19,360.00 | 81,947 |
| 2025-11-07 | 19,500.00 | 20,700.00 | 18,780.00 | 19,010.00 | 19,010.00 | 118,298 |
| 2025-11-06 | 19,480.00 | 20,700.00 | 19,100.00 | 20,200.00 | 20,200.00 | 152,065 |
| 2025-11-05 | 20,050.00 | 20,050.00 | 18,230.00 | 18,980.00 | 18,980.00 | 214,685 |
| 2025-11-04 | 20,700.00 | 20,800.00 | 20,000.00 | 20,550.00 | 20,550.00 | 98,746 |
| 2025-11-03 | 19,700.00 | 20,900.00 | 19,620.00 | 20,700.00 | 20,700.00 | 133,381 |
| 2025-10-31 | 20,300.00 | 20,400.00 | 19,790.00 | 19,900.00 | 19,900.00 | 68,843 |
| 2025-10-30 | 20,500.00 | 21,100.00 | 19,840.00 | 20,300.00 | 20,300.00 | 112,065 |
| 2025-10-29 | 21,250.00 | 21,300.00 | 20,350.00 | 20,700.00 | 20,700.00 | 94,741 |
| 2025-10-28 | 21,450.00 | 21,900.00 | 20,550.00 | 20,850.00 | 20,850.00 | 145,663 |
| 2025-10-27 | 21,450.00 | 21,800.00 | 20,950.00 | 21,400.00 | 21,400.00 | 178,821 |
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.