Nepes Ark Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 20,400.00 | 22,400.00 | 20,400.00 | 21,450.00 | 21,450.00 | 726,696 |
| 2025-10-23 | 19,020.00 | 19,630.00 | 18,460.00 | 19,590.00 | 19,590.00 | 138,672 |
| 2025-10-22 | 20,000.00 | 20,000.00 | 18,780.00 | 19,210.00 | 19,210.00 | 213,798 |
| 2025-10-21 | 19,260.00 | 22,350.00 | 19,260.00 | 19,790.00 | 19,790.00 | 1,023,188 |
| 2025-10-20 | 18,410.00 | 18,990.00 | 18,280.00 | 18,590.00 | 18,590.00 | 77,491 |
| 2025-10-17 | 18,790.00 | 19,100.00 | 18,220.00 | 18,370.00 | 18,370.00 | 70,213 |
| 2025-10-16 | 19,000.00 | 19,230.00 | 18,630.00 | 18,930.00 | 18,930.00 | 67,020 |
| 2025-10-15 | 18,650.00 | 19,360.00 | 18,610.00 | 19,170.00 | 19,170.00 | 67,098 |
| 2025-10-14 | 20,250.00 | 20,300.00 | 18,500.00 | 18,600.00 | 18,600.00 | 181,412 |
| 2025-10-13 | 18,750.00 | 20,150.00 | 18,700.00 | 19,940.00 | 19,940.00 | 128,275 |
| 2025-10-10 | 19,480.00 | 20,200.00 | 19,460.00 | 19,680.00 | 19,680.00 | 193,188 |
| 2025-10-02 | 18,710.00 | 19,280.00 | 18,710.00 | 18,980.00 | 18,980.00 | 283,541 |
| 2025-10-01 | 17,080.00 | 19,360.00 | 17,070.00 | 18,460.00 | 18,460.00 | 561,531 |
| 2025-09-30 | 17,030.00 | 17,460.00 | 16,850.00 | 17,050.00 | 17,050.00 | 45,046 |
| 2025-09-29 | 16,780.00 | 17,210.00 | 16,780.00 | 16,990.00 | 16,990.00 | 39,381 |
| 2025-09-26 | 17,600.00 | 17,680.00 | 16,550.00 | 16,780.00 | 16,780.00 | 107,543 |
| 2025-09-25 | 17,960.00 | 17,960.00 | 17,200.00 | 17,710.00 | 17,710.00 | 85,663 |
| 2025-09-24 | 17,750.00 | 18,070.00 | 17,310.00 | 18,040.00 | 18,040.00 | 107,140 |
| 2025-09-23 | 17,900.00 | 18,080.00 | 17,350.00 | 17,800.00 | 17,800.00 | 121,168 |
| 2025-09-22 | 16,990.00 | 18,200.00 | 16,990.00 | 17,750.00 | 17,750.00 | 254,032 |
| 2025-09-19 | 17,550.00 | 17,570.00 | 16,850.00 | 16,860.00 | 16,860.00 | 103,724 |
| 2025-09-18 | 16,780.00 | 17,470.00 | 16,530.00 | 17,140.00 | 17,140.00 | 127,034 |
| 2025-09-17 | 16,920.00 | 16,950.00 | 16,470.00 | 16,750.00 | 16,750.00 | 78,329 |
| 2025-09-16 | 17,400.00 | 17,450.00 | 16,860.00 | 17,160.00 | 17,160.00 | 95,093 |
| 2025-09-15 | 17,250.00 | 17,470.00 | 16,800.00 | 17,400.00 | 17,400.00 | 213,757 |
| 2025-09-12 | 16,500.00 | 17,120.00 | 16,410.00 | 16,920.00 | 16,920.00 | 222,115 |
| 2025-09-11 | 16,500.00 | 16,550.00 | 16,070.00 | 16,220.00 | 16,220.00 | 49,062 |
| 2025-09-10 | 16,270.00 | 16,530.00 | 16,010.00 | 16,360.00 | 16,360.00 | 112,870 |
| 2025-09-09 | 15,510.00 | 16,250.00 | 15,510.00 | 16,220.00 | 16,220.00 | 154,903 |
| 2025-09-08 | 15,210.00 | 15,640.00 | 15,190.00 | 15,500.00 | 15,500.00 | 52,256 |
| 2025-09-05 | 15,110.00 | 15,430.00 | 15,080.00 | 15,160.00 | 15,160.00 | 43,081 |
| 2025-09-04 | 14,560.00 | 15,130.00 | 14,510.00 | 15,050.00 | 15,050.00 | 30,596 |
| 2025-09-03 | 14,410.00 | 14,650.00 | 14,350.00 | 14,560.00 | 14,560.00 | 22,387 |
| 2025-09-02 | 14,370.00 | 14,720.00 | 14,310.00 | 14,720.00 | 14,720.00 | 17,926 |
| 2025-09-01 | 14,880.00 | 14,900.00 | 14,330.00 | 14,370.00 | 14,370.00 | 34,892 |
| 2025-08-29 | 15,360.00 | 15,490.00 | 14,950.00 | 15,030.00 | 15,030.00 | 37,464 |
| 2025-08-28 | 14,890.00 | 15,370.00 | 14,700.00 | 15,210.00 | 15,210.00 | 65,741 |
| 2025-08-27 | 14,960.00 | 15,130.00 | 14,700.00 | 14,970.00 | 14,970.00 | 60,422 |
| 2025-08-26 | 14,290.00 | 14,880.00 | 14,210.00 | 14,670.00 | 14,670.00 | 52,407 |
| 2025-08-25 | 14,200.00 | 14,350.00 | 14,100.00 | 14,290.00 | 14,290.00 | 22,682 |
| 2025-08-22 | 14,050.00 | 14,440.00 | 13,350.00 | 13,990.00 | 13,990.00 | 48,205 |
| 2025-08-21 | 14,170.00 | 14,390.00 | 14,120.00 | 14,210.00 | 14,210.00 | 33,117 |
| 2025-08-20 | 14,250.00 | 14,490.00 | 13,890.00 | 14,150.00 | 14,150.00 | 52,979 |
| 2025-08-19 | 14,500.00 | 15,000.00 | 14,490.00 | 14,550.00 | 14,550.00 | 37,580 |
| 2025-08-18 | 15,120.00 | 15,180.00 | 14,750.00 | 14,770.00 | 14,770.00 | 65,280 |
| 2025-08-14 | 15,730.00 | 15,750.00 | 15,180.00 | 15,260.00 | 15,260.00 | 75,211 |
| 2025-08-13 | 15,550.00 | 15,870.00 | 15,400.00 | 15,730.00 | 15,730.00 | 90,173 |
| 2025-08-12 | 15,410.00 | 15,750.00 | 15,300.00 | 15,320.00 | 15,320.00 | 71,903 |
| 2025-08-11 | 15,670.00 | 15,790.00 | 15,410.00 | 15,570.00 | 15,570.00 | 99,322 |
| 2025-08-08 | 14,900.00 | 16,040.00 | 14,900.00 | 15,670.00 | 15,670.00 | 416,205 |
| 2025-08-07 | 15,210.00 | 15,550.00 | 14,820.00 | 14,850.00 | 14,850.00 | 176,061 |
| 2025-08-06 | 14,880.00 | 14,910.00 | 14,410.00 | 14,590.00 | 14,590.00 | 61,361 |
| 2025-08-05 | 14,830.00 | 15,090.00 | 14,620.00 | 14,960.00 | 14,960.00 | 99,625 |
| 2025-08-04 | 14,730.00 | 14,730.00 | 14,260.00 | 14,540.00 | 14,540.00 | 93,081 |
| 2025-08-01 | 15,230.00 | 15,230.00 | 14,610.00 | 14,730.00 | 14,730.00 | 197,968 |
| 2025-07-31 | 15,500.00 | 15,800.00 | 15,260.00 | 15,460.00 | 15,460.00 | 190,614 |
| 2025-07-30 | 15,650.00 | 16,220.00 | 15,280.00 | 15,280.00 | 15,280.00 | 455,094 |
| 2025-07-29 | 16,090.00 | 16,250.00 | 15,250.00 | 15,800.00 | 15,800.00 | 459,867 |
| 2025-07-28 | 13,990.00 | 17,650.00 | 13,930.00 | 16,250.00 | 16,250.00 | 5,021,459 |
| 2025-07-25 | 13,490.00 | 13,790.00 | 13,480.00 | 13,580.00 | 13,580.00 | 18,169 |
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.