Nepes Ark Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 13,890.00 | 14,030.00 | 13,500.00 | 13,580.00 | 13,580.00 | 32,164 |
| 2025-07-23 | 13,830.00 | 13,920.00 | 13,410.00 | 13,890.00 | 13,890.00 | 67,404 |
| 2025-07-22 | 14,230.00 | 14,270.00 | 13,820.00 | 13,830.00 | 13,830.00 | 45,667 |
| 2025-07-21 | 14,140.00 | 14,320.00 | 14,040.00 | 14,230.00 | 14,230.00 | 48,881 |
| 2025-07-18 | 14,440.00 | 14,600.00 | 14,140.00 | 14,140.00 | 14,140.00 | 59,869 |
| 2025-07-17 | 14,330.00 | 14,480.00 | 13,850.00 | 14,430.00 | 14,430.00 | 75,662 |
| 2025-07-16 | 14,800.00 | 14,800.00 | 14,200.00 | 14,330.00 | 14,330.00 | 93,037 |
| 2025-07-15 | 14,360.00 | 14,840.00 | 14,130.00 | 14,760.00 | 14,760.00 | 141,274 |
| 2025-07-14 | 14,410.00 | 14,500.00 | 14,060.00 | 14,360.00 | 14,360.00 | 140,811 |
| 2025-07-11 | 13,490.00 | 14,200.00 | 13,420.00 | 14,060.00 | 14,060.00 | 85,851 |
| 2025-07-10 | 13,890.00 | 13,890.00 | 13,310.00 | 13,380.00 | 13,380.00 | 57,768 |
| 2025-07-09 | 13,970.00 | 14,060.00 | 13,500.00 | 13,650.00 | 13,650.00 | 52,766 |
| 2025-07-08 | 14,460.00 | 14,540.00 | 13,840.00 | 13,960.00 | 13,960.00 | 83,537 |
| 2025-07-07 | 13,880.00 | 14,610.00 | 13,750.00 | 14,420.00 | 14,420.00 | 173,928 |
| 2025-07-04 | 13,630.00 | 14,110.00 | 13,340.00 | 13,880.00 | 13,880.00 | 99,187 |
| 2025-07-03 | 13,310.00 | 13,870.00 | 13,310.00 | 13,620.00 | 13,620.00 | 68,258 |
| 2025-07-02 | 13,230.00 | 13,570.00 | 13,100.00 | 13,220.00 | 13,220.00 | 44,330 |
| 2025-07-01 | 13,460.00 | 13,650.00 | 13,230.00 | 13,230.00 | 13,230.00 | 54,698 |
| 2025-06-30 | 14,240.00 | 14,250.00 | 13,400.00 | 13,400.00 | 13,400.00 | 102,056 |
| 2025-06-27 | 14,450.00 | 14,570.00 | 13,800.00 | 14,120.00 | 14,120.00 | 174,004 |
| 2025-06-26 | 14,610.00 | 14,740.00 | 14,100.00 | 14,430.00 | 14,430.00 | 178,028 |
| 2025-06-25 | 14,570.00 | 14,720.00 | 14,200.00 | 14,390.00 | 14,390.00 | 287,509 |
| 2025-06-24 | 14,220.00 | 14,740.00 | 14,080.00 | 14,190.00 | 14,190.00 | 469,953 |
| 2025-06-23 | 13,800.00 | 14,400.00 | 13,370.00 | 13,800.00 | 13,800.00 | 228,042 |
| 2025-06-20 | 14,350.00 | 14,450.00 | 13,810.00 | 14,140.00 | 14,140.00 | 379,122 |
| 2025-06-19 | 14,880.00 | 14,880.00 | 13,800.00 | 14,180.00 | 14,180.00 | 843,102 |
| 2025-06-18 | 11,500.00 | 14,950.00 | 11,460.00 | 14,950.00 | 14,950.00 | 2,727,109 |
| 2025-06-17 | 11,590.00 | 12,090.00 | 11,400.00 | 11,500.00 | 11,500.00 | 34,197 |
| 2025-06-16 | 11,590.00 | 11,590.00 | 11,250.00 | 11,430.00 | 11,430.00 | 19,480 |
| 2025-06-13 | 12,050.00 | 12,290.00 | 11,470.00 | 11,590.00 | 11,590.00 | 38,234 |
| 2025-06-12 | 12,480.00 | 12,480.00 | 12,000.00 | 12,050.00 | 12,050.00 | 33,237 |
| 2025-06-11 | 11,910.00 | 12,350.00 | 11,810.00 | 12,200.00 | 12,200.00 | 37,564 |
| 2025-06-10 | 12,020.00 | 12,290.00 | 11,570.00 | 11,810.00 | 11,810.00 | 31,714 |
| 2025-06-09 | 11,090.00 | 12,500.00 | 11,010.00 | 12,010.00 | 12,010.00 | 196,315 |
| 2025-06-05 | 10,660.00 | 11,120.00 | 10,650.00 | 10,980.00 | 10,980.00 | 33,922 |
| 2025-06-04 | 10,270.00 | 10,660.00 | 10,270.00 | 10,660.00 | 10,660.00 | 23,285 |
| 2025-06-02 | 10,230.00 | 10,400.00 | 10,150.00 | 10,250.00 | 10,250.00 | 12,780 |
| 2025-05-30 | 10,310.00 | 10,450.00 | 10,130.00 | 10,230.00 | 10,230.00 | 11,460 |
| 2025-05-29 | 10,400.00 | 10,420.00 | 10,310.00 | 10,310.00 | 10,310.00 | 12,806 |
| 2025-05-28 | 10,080.00 | 10,370.00 | 10,080.00 | 10,350.00 | 10,350.00 | 16,540 |
| 2025-05-27 | 10,020.00 | 10,080.00 | 9,920.00 | 10,030.00 | 10,030.00 | 10,629 |
| 2025-05-26 | 9,980.00 | 10,170.00 | 9,940.00 | 10,080.00 | 10,080.00 | 12,512 |
| 2025-05-23 | 10,140.00 | 10,150.00 | 9,980.00 | 9,980.00 | 9,980.00 | 29,274 |
| 2025-05-22 | 10,450.00 | 10,450.00 | 10,120.00 | 10,140.00 | 10,140.00 | 13,302 |
| 2025-05-21 | 10,100.00 | 10,450.00 | 10,100.00 | 10,450.00 | 10,450.00 | 17,875 |
| 2025-05-20 | 10,420.00 | 10,570.00 | 10,150.00 | 10,180.00 | 10,180.00 | 22,309 |
| 2025-05-19 | 10,750.00 | 10,800.00 | 10,120.00 | 10,410.00 | 10,410.00 | 15,658 |
| 2025-05-16 | 10,920.00 | 11,340.00 | 10,880.00 | 10,900.00 | 10,900.00 | 40,223 |
| 2025-05-15 | 11,320.00 | 11,320.00 | 10,895.00 | 10,910.00 | 10,910.00 | 50,576 |
| 2025-05-14 | 10,740.00 | 11,000.00 | 10,740.00 | 10,980.00 | 10,980.00 | 13,129 |
| 2025-05-13 | 10,980.00 | 11,020.00 | 10,690.00 | 10,710.00 | 10,710.00 | 17,887 |
| 2025-05-12 | 10,340.00 | 10,800.00 | 10,300.00 | 10,800.00 | 10,800.00 | 21,262 |
| 2025-05-09 | 10,580.00 | 10,580.00 | 10,280.00 | 10,340.00 | 10,340.00 | 14,702 |
| 2025-05-08 | 10,390.00 | 10,580.00 | 10,390.00 | 10,570.00 | 10,570.00 | 13,765 |
| 2025-05-07 | 10,480.00 | 10,530.00 | 10,230.00 | 10,380.00 | 10,380.00 | 9,638 |
| 2025-05-02 | 10,550.00 | 10,650.00 | 10,400.00 | 10,450.00 | 10,450.00 | 9,230 |
| 2025-04-30 | 10,610.00 | 10,700.00 | 10,400.00 | 10,550.00 | 10,550.00 | 17,546 |
| 2025-04-29 | 10,700.00 | 10,840.00 | 10,630.00 | 10,690.00 | 10,690.00 | 8,246 |
| 2025-04-28 | 10,900.00 | 11,000.00 | 10,680.00 | 10,690.00 | 10,690.00 | 13,042 |
| 2025-04-25 | 10,810.00 | 11,000.00 | 10,780.00 | 10,900.00 | 10,900.00 | 18,061 |
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.