Nepes Ark Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 12,610.00 | 12,720.00 | 12,200.00 | 12,480.00 | 12,480.00 | 32,056 |
| 2025-01-23 | 13,530.00 | 13,530.00 | 12,440.00 | 12,440.00 | 12,440.00 | 110,803 |
| 2025-01-22 | 12,880.00 | 13,440.00 | 12,640.00 | 13,390.00 | 13,390.00 | 94,947 |
| 2025-01-21 | 12,830.00 | 13,000.00 | 12,400.00 | 12,880.00 | 12,880.00 | 52,050 |
| 2025-01-20 | 12,330.00 | 12,970.00 | 12,150.00 | 12,850.00 | 12,850.00 | 90,755 |
| 2025-01-17 | 12,380.00 | 12,390.00 | 12,070.00 | 12,300.00 | 12,300.00 | 29,637 |
| 2025-01-16 | 12,290.00 | 12,440.00 | 12,160.00 | 12,280.00 | 12,280.00 | 38,882 |
| 2025-01-15 | 12,390.00 | 12,390.00 | 11,900.00 | 11,980.00 | 11,980.00 | 30,285 |
| 2025-01-14 | 12,300.00 | 12,450.00 | 12,050.00 | 12,270.00 | 12,270.00 | 40,376 |
| 2025-01-13 | 11,930.00 | 12,750.00 | 11,870.00 | 12,050.00 | 12,050.00 | 97,409 |
| 2025-01-10 | 12,020.00 | 12,080.00 | 11,760.00 | 11,850.00 | 11,850.00 | 24,279 |
| 2025-01-09 | 12,420.00 | 12,430.00 | 11,860.00 | 12,010.00 | 12,010.00 | 47,858 |
| 2025-01-08 | 11,860.00 | 12,450.00 | 11,710.00 | 12,410.00 | 12,410.00 | 78,258 |
| 2025-01-07 | 12,300.00 | 12,350.00 | 11,770.00 | 11,930.00 | 11,930.00 | 82,450 |
| 2025-01-06 | 11,180.00 | 12,250.00 | 11,170.00 | 12,250.00 | 12,250.00 | 208,513 |
| 2025-01-03 | 10,580.00 | 11,080.00 | 10,580.00 | 10,950.00 | 10,950.00 | 23,703 |
| 2025-01-02 | 10,430.00 | 10,670.00 | 10,330.00 | 10,670.00 | 10,670.00 | 15,570 |
| 2024-12-30 | 10,410.00 | 10,500.00 | 10,260.00 | 10,430.00 | 10,430.00 | 11,613 |
| 2024-12-27 | 10,500.00 | 11,100.00 | 10,400.00 | 10,510.00 | 10,510.00 | 22,385 |
| 2024-12-26 | 10,850.00 | 10,910.00 | 10,490.00 | 10,520.00 | 10,520.00 | 19,586 |
| 2024-12-24 | 10,890.00 | 11,380.00 | 10,650.00 | 10,710.00 | 10,710.00 | 27,848 |
| 2024-12-23 | 10,270.00 | 11,090.00 | 10,270.00 | 10,890.00 | 10,890.00 | 43,000 |
| 2024-12-20 | 10,870.00 | 10,900.00 | 10,250.00 | 10,260.00 | 10,260.00 | 34,099 |
| 2024-12-19 | 11,110.00 | 11,110.00 | 10,800.00 | 10,870.00 | 10,870.00 | 26,646 |
| 2024-12-18 | 11,230.00 | 11,380.00 | 11,040.00 | 11,340.00 | 11,340.00 | 65,075 |
| 2024-12-17 | 10,600.00 | 11,310.00 | 10,560.00 | 11,230.00 | 11,230.00 | 99,993 |
| 2024-12-16 | 10,400.00 | 10,820.00 | 10,380.00 | 10,590.00 | 10,590.00 | 38,978 |
| 2024-12-13 | 10,290.00 | 10,590.00 | 10,280.00 | 10,300.00 | 10,300.00 | 33,765 |
| 2024-12-12 | 10,400.00 | 10,500.00 | 10,110.00 | 10,340.00 | 10,340.00 | 32,390 |
| 2024-12-11 | 9,690.00 | 10,290.00 | 9,680.00 | 10,290.00 | 10,290.00 | 42,739 |
| 2024-12-10 | 8,790.00 | 9,690.00 | 8,790.00 | 9,690.00 | 9,690.00 | 48,484 |
| 2024-12-09 | 9,400.00 | 9,620.00 | 8,800.00 | 8,830.00 | 8,830.00 | 84,921 |
| 2024-12-06 | 9,920.00 | 10,090.00 | 9,370.00 | 9,720.00 | 9,720.00 | 68,478 |
| 2024-12-05 | 9,890.00 | 10,340.00 | 9,870.00 | 10,050.00 | 10,050.00 | 36,094 |
| 2024-12-04 | 9,840.00 | 10,130.00 | 9,810.00 | 9,890.00 | 9,890.00 | 36,915 |
| 2024-12-03 | 9,930.00 | 10,180.00 | 9,930.00 | 10,160.00 | 10,160.00 | 34,789 |
| 2024-12-02 | 10,120.00 | 10,450.00 | 9,950.00 | 9,950.00 | 9,950.00 | 42,405 |
| 2024-11-29 | 10,310.00 | 10,410.00 | 10,050.00 | 10,190.00 | 10,190.00 | 34,666 |
| 2024-11-28 | 10,300.00 | 10,400.00 | 10,220.00 | 10,290.00 | 10,290.00 | 21,155 |
| 2024-11-27 | 10,790.00 | 10,790.00 | 10,250.00 | 10,360.00 | 10,360.00 | 63,644 |
| 2024-11-26 | 10,550.00 | 10,750.00 | 10,490.00 | 10,650.00 | 10,650.00 | 24,997 |
| 2024-11-25 | 10,170.00 | 10,770.00 | 10,170.00 | 10,630.00 | 10,630.00 | 36,458 |
| 2024-11-22 | 10,160.00 | 10,630.00 | 10,160.00 | 10,230.00 | 10,230.00 | 26,915 |
| 2024-11-21 | 10,140.00 | 10,410.00 | 10,000.00 | 10,300.00 | 10,300.00 | 36,851 |
| 2024-11-20 | 10,190.00 | 10,300.00 | 10,000.00 | 10,140.00 | 10,140.00 | 27,264 |
| 2024-11-19 | 10,390.00 | 10,450.00 | 10,140.00 | 10,190.00 | 10,190.00 | 28,383 |
| 2024-11-18 | 10,700.00 | 10,760.00 | 10,400.00 | 10,480.00 | 10,480.00 | 48,872 |
| 2024-11-15 | 10,200.00 | 10,690.00 | 10,030.00 | 10,690.00 | 10,690.00 | 73,760 |
| 2024-11-14 | 10,840.00 | 10,980.00 | 10,280.00 | 10,300.00 | 10,300.00 | 82,033 |
| 2024-11-13 | 10,760.00 | 11,130.00 | 10,760.00 | 10,840.00 | 10,840.00 | 68,128 |
| 2024-11-12 | 12,000.00 | 12,080.00 | 11,060.00 | 11,080.00 | 11,080.00 | 94,390 |
| 2024-11-11 | 12,890.00 | 13,140.00 | 12,090.00 | 12,100.00 | 12,100.00 | 58,253 |
| 2024-11-08 | 12,770.00 | 13,400.00 | 12,770.00 | 12,910.00 | 12,910.00 | 30,426 |
| 2024-11-07 | 12,880.00 | 13,040.00 | 12,660.00 | 12,770.00 | 12,770.00 | 33,149 |
| 2024-11-06 | 13,300.00 | 13,570.00 | 12,850.00 | 12,880.00 | 12,880.00 | 33,384 |
| 2024-11-05 | 13,200.00 | 13,600.00 | 13,140.00 | 13,300.00 | 13,300.00 | 24,350 |
| 2024-11-04 | 12,880.00 | 13,400.00 | 12,870.00 | 13,330.00 | 13,330.00 | 26,703 |
| 2024-11-01 | 12,830.00 | 13,050.00 | 12,690.00 | 12,890.00 | 12,890.00 | 35,146 |
| 2024-10-31 | 12,400.00 | 13,330.00 | 12,160.00 | 13,160.00 | 13,160.00 | 69,877 |
| 2024-10-30 | 12,800.00 | 12,990.00 | 12,430.00 | 12,450.00 | 12,450.00 | 19,110 |
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.