Nepes Ark Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 10,810.00 | 11,000.00 | 10,780.00 | 10,900.00 | 10,900.00 | 18,061 |
| 2025-04-24 | 10,850.00 | 10,850.00 | 10,570.00 | 10,740.00 | 10,740.00 | 10,513 |
| 2025-04-23 | 10,800.00 | 10,800.00 | 10,600.00 | 10,740.00 | 10,740.00 | 18,214 |
| 2025-04-22 | 10,460.00 | 10,560.00 | 10,370.00 | 10,530.00 | 10,530.00 | 8,646 |
| 2025-04-21 | 10,450.00 | 10,850.00 | 10,370.00 | 10,540.00 | 10,540.00 | 14,391 |
| 2025-04-18 | 10,390.00 | 10,550.00 | 10,120.00 | 10,550.00 | 10,550.00 | 12,133 |
| 2025-04-17 | 10,250.00 | 10,480.00 | 10,230.00 | 10,390.00 | 10,390.00 | 8,371 |
| 2025-04-16 | 10,420.00 | 10,490.00 | 10,150.00 | 10,250.00 | 10,250.00 | 13,447 |
| 2025-04-15 | 10,390.00 | 10,800.00 | 10,390.00 | 10,500.00 | 10,500.00 | 12,451 |
| 2025-04-14 | 10,470.00 | 10,560.00 | 10,280.00 | 10,460.00 | 10,460.00 | 12,858 |
| 2025-04-11 | 10,040.00 | 10,350.00 | 9,500.00 | 10,350.00 | 10,350.00 | 8,873 |
| 2025-04-10 | 10,290.00 | 10,290.00 | 9,820.00 | 10,200.00 | 10,200.00 | 14,214 |
| 2025-04-09 | 9,410.00 | 9,700.00 | 9,110.00 | 9,370.00 | 9,370.00 | 22,003 |
| 2025-04-08 | 9,830.00 | 10,130.00 | 9,500.00 | 9,500.00 | 9,500.00 | 27,878 |
| 2025-04-07 | 10,010.00 | 10,200.00 | 9,650.00 | 9,740.00 | 9,740.00 | 35,418 |
| 2025-04-04 | 10,110.00 | 10,650.00 | 10,090.00 | 10,390.00 | 10,390.00 | 34,137 |
| 2025-04-03 | 10,300.00 | 10,600.00 | 10,150.00 | 10,470.00 | 10,470.00 | 21,162 |
| 2025-04-02 | 11,090.00 | 11,090.00 | 10,510.00 | 10,630.00 | 10,630.00 | 13,007 |
| 2025-04-01 | 10,280.00 | 11,100.00 | 10,280.00 | 10,890.00 | 10,890.00 | 12,723 |
| 2025-03-31 | 11,000.00 | 11,020.00 | 10,370.00 | 10,390.00 | 10,390.00 | 37,437 |
| 2025-03-28 | 11,450.00 | 11,450.00 | 11,020.00 | 11,120.00 | 11,120.00 | 34,846 |
| 2025-03-27 | 11,800.00 | 11,960.00 | 11,450.00 | 11,500.00 | 11,500.00 | 32,287 |
| 2025-03-26 | 11,810.00 | 12,140.00 | 11,710.00 | 11,920.00 | 11,920.00 | 24,418 |
| 2025-03-25 | 12,470.00 | 12,540.00 | 11,770.00 | 11,770.00 | 11,770.00 | 60,462 |
| 2025-03-24 | 12,610.00 | 12,690.00 | 12,310.00 | 12,400.00 | 12,400.00 | 31,444 |
| 2025-03-21 | 12,800.00 | 12,890.00 | 12,360.00 | 12,610.00 | 12,610.00 | 54,375 |
| 2025-03-20 | 12,180.00 | 13,010.00 | 12,180.00 | 12,800.00 | 12,800.00 | 111,869 |
| 2025-03-19 | 11,920.00 | 12,290.00 | 11,880.00 | 12,180.00 | 12,180.00 | 41,761 |
| 2025-03-18 | 12,260.00 | 12,390.00 | 11,920.00 | 11,920.00 | 11,920.00 | 31,977 |
| 2025-03-17 | 12,200.00 | 12,530.00 | 12,030.00 | 12,260.00 | 12,260.00 | 37,701 |
| 2025-03-14 | 11,690.00 | 12,180.00 | 11,460.00 | 12,150.00 | 12,150.00 | 20,326 |
| 2025-03-13 | 12,050.00 | 12,150.00 | 11,650.00 | 11,690.00 | 11,690.00 | 22,814 |
| 2025-03-12 | 11,400.00 | 11,990.00 | 11,330.00 | 11,900.00 | 11,900.00 | 15,757 |
| 2025-03-11 | 11,210.00 | 12,000.00 | 11,210.00 | 11,410.00 | 11,410.00 | 37,212 |
| 2025-03-10 | 12,100.00 | 12,100.00 | 11,650.00 | 11,740.00 | 11,740.00 | 12,698 |
| 2025-03-07 | 11,550.00 | 12,000.00 | 11,550.00 | 11,900.00 | 11,900.00 | 27,011 |
| 2025-03-06 | 12,120.00 | 12,290.00 | 11,650.00 | 11,700.00 | 11,700.00 | 28,658 |
| 2025-03-05 | 11,850.00 | 12,340.00 | 11,850.00 | 12,110.00 | 12,110.00 | 17,600 |
| 2025-03-04 | 12,050.00 | 12,200.00 | 11,700.00 | 11,850.00 | 11,850.00 | 22,986 |
| 2025-02-28 | 12,510.00 | 12,610.00 | 12,170.00 | 12,210.00 | 12,210.00 | 41,951 |
| 2025-02-27 | 13,140.00 | 13,220.00 | 12,700.00 | 12,700.00 | 12,700.00 | 38,138 |
| 2025-02-26 | 12,970.00 | 13,220.00 | 12,940.00 | 12,960.00 | 12,960.00 | 25,491 |
| 2025-02-25 | 13,350.00 | 13,370.00 | 13,050.00 | 13,070.00 | 13,070.00 | 27,059 |
| 2025-02-24 | 13,150.00 | 13,390.00 | 12,980.00 | 13,390.00 | 13,390.00 | 44,269 |
| 2025-02-21 | 13,410.00 | 13,740.00 | 13,290.00 | 13,410.00 | 13,410.00 | 35,554 |
| 2025-02-20 | 14,230.00 | 14,230.00 | 13,440.00 | 13,530.00 | 13,530.00 | 108,223 |
| 2025-02-19 | 13,990.00 | 14,350.00 | 13,880.00 | 14,230.00 | 14,230.00 | 107,449 |
| 2025-02-18 | 14,350.00 | 14,370.00 | 13,800.00 | 13,990.00 | 13,990.00 | 90,637 |
| 2025-02-17 | 13,770.00 | 14,490.00 | 13,700.00 | 14,230.00 | 14,230.00 | 162,157 |
| 2025-02-14 | 13,800.00 | 14,670.00 | 13,440.00 | 13,840.00 | 13,840.00 | 312,063 |
| 2025-02-13 | 13,560.00 | 14,010.00 | 13,460.00 | 13,510.00 | 13,510.00 | 122,737 |
| 2025-02-12 | 13,320.00 | 14,000.00 | 13,070.00 | 13,560.00 | 13,560.00 | 158,001 |
| 2025-02-11 | 13,860.00 | 13,880.00 | 13,280.00 | 13,280.00 | 13,280.00 | 93,304 |
| 2025-02-10 | 13,280.00 | 13,710.00 | 12,750.00 | 13,580.00 | 13,580.00 | 166,977 |
| 2025-02-07 | 11,630.00 | 14,090.00 | 11,530.00 | 13,310.00 | 13,310.00 | 511,759 |
| 2025-02-06 | 12,100.00 | 12,100.00 | 11,370.00 | 11,660.00 | 11,660.00 | 94,518 |
| 2025-02-05 | 11,150.00 | 11,990.00 | 11,150.00 | 11,990.00 | 11,990.00 | 47,159 |
| 2025-02-04 | 10,910.00 | 11,300.00 | 10,910.00 | 11,150.00 | 11,150.00 | 23,412 |
| 2025-02-03 | 11,400.00 | 11,540.00 | 10,760.00 | 10,870.00 | 10,870.00 | 55,242 |
| 2025-01-31 | 12,100.00 | 12,480.00 | 11,640.00 | 11,640.00 | 11,640.00 | 44,206 |
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.