Nepes Ark Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 12,550.00 | 12,850.00 | 12,260.00 | 12,800.00 | 12,800.00 | 26,948 |
| 2024-10-28 | 12,490.00 | 12,860.00 | 12,380.00 | 12,680.00 | 12,680.00 | 30,007 |
| 2024-10-25 | 12,510.00 | 12,630.00 | 12,220.00 | 12,350.00 | 12,350.00 | 27,263 |
| 2024-10-24 | 12,880.00 | 13,300.00 | 12,500.00 | 12,510.00 | 12,510.00 | 25,653 |
| 2024-10-23 | 12,600.00 | 13,180.00 | 12,430.00 | 13,000.00 | 13,000.00 | 33,178 |
| 2024-10-22 | 12,960.00 | 13,500.00 | 12,620.00 | 12,630.00 | 12,630.00 | 36,470 |
| 2024-10-21 | 13,000.00 | 13,450.00 | 12,780.00 | 13,100.00 | 13,100.00 | 39,864 |
| 2024-10-18 | 13,370.00 | 13,400.00 | 12,890.00 | 12,970.00 | 12,970.00 | 29,509 |
| 2024-10-17 | 13,360.00 | 13,490.00 | 13,210.00 | 13,370.00 | 13,370.00 | 20,505 |
| 2024-10-16 | 13,590.00 | 13,590.00 | 13,300.00 | 13,360.00 | 13,360.00 | 31,155 |
| 2024-10-15 | 13,910.00 | 14,300.00 | 13,620.00 | 13,780.00 | 13,780.00 | 23,563 |
| 2024-10-14 | 13,600.00 | 14,130.00 | 13,590.00 | 13,750.00 | 13,750.00 | 30,666 |
| 2024-10-11 | 13,620.00 | 14,070.00 | 13,600.00 | 13,600.00 | 13,600.00 | 31,215 |
| 2024-10-10 | 13,980.00 | 14,250.00 | 13,630.00 | 13,630.00 | 13,630.00 | 32,588 |
| 2024-10-08 | 14,270.00 | 14,400.00 | 13,900.00 | 13,980.00 | 13,980.00 | 28,516 |
| 2024-10-07 | 13,890.00 | 14,400.00 | 13,800.00 | 14,310.00 | 14,310.00 | 25,238 |
| 2024-10-04 | 13,750.00 | 14,070.00 | 13,750.00 | 13,760.00 | 13,760.00 | 13,865 |
| 2024-10-02 | 14,050.00 | 14,250.00 | 13,740.00 | 13,880.00 | 13,880.00 | 25,511 |
| 2024-09-30 | 14,750.00 | 14,750.00 | 14,110.00 | 14,240.00 | 14,240.00 | 16,881 |
| 2024-09-27 | 14,600.00 | 14,880.00 | 14,450.00 | 14,570.00 | 14,570.00 | 38,983 |
| 2024-09-26 | 14,100.00 | 14,520.00 | 14,000.00 | 14,500.00 | 14,500.00 | 56,329 |
| 2024-09-25 | 13,700.00 | 14,050.00 | 13,650.00 | 13,730.00 | 13,730.00 | 52,056 |
| 2024-09-24 | 13,250.00 | 13,620.00 | 13,230.00 | 13,610.00 | 13,610.00 | 16,005 |
| 2024-09-23 | 12,850.00 | 13,440.00 | 12,770.00 | 13,250.00 | 13,250.00 | 42,338 |
| 2024-09-20 | 13,180.00 | 13,610.00 | 12,890.00 | 12,890.00 | 12,890.00 | 47,169 |
| 2024-09-19 | 13,400.00 | 13,600.00 | 12,820.00 | 13,050.00 | 13,050.00 | 56,847 |
| 2024-09-13 | 13,690.00 | 13,820.00 | 13,390.00 | 13,400.00 | 13,400.00 | 38,867 |
| 2024-09-12 | 13,390.00 | 13,950.00 | 13,340.00 | 13,820.00 | 13,820.00 | 51,611 |
| 2024-09-11 | 12,970.00 | 13,290.00 | 12,950.00 | 13,020.00 | 13,020.00 | 34,614 |
| 2024-09-10 | 13,350.00 | 13,450.00 | 12,930.00 | 13,090.00 | 13,090.00 | 35,762 |
| 2024-09-09 | 12,540.00 | 13,300.00 | 12,000.00 | 13,300.00 | 13,300.00 | 77,409 |
| 2024-09-06 | 13,250.00 | 13,380.00 | 12,820.00 | 12,840.00 | 12,840.00 | 61,204 |
| 2024-09-05 | 13,660.00 | 13,990.00 | 13,330.00 | 13,410.00 | 13,410.00 | 45,576 |
| 2024-09-04 | 14,160.00 | 14,600.00 | 13,650.00 | 13,660.00 | 13,660.00 | 89,062 |
| 2024-09-03 | 15,000.00 | 15,120.00 | 14,640.00 | 14,640.00 | 14,640.00 | 30,083 |
| 2024-09-02 | 15,020.00 | 15,030.00 | 14,780.00 | 14,910.00 | 14,910.00 | 28,324 |
| 2024-08-30 | 15,000.00 | 15,170.00 | 14,940.00 | 15,130.00 | 15,130.00 | 24,993 |
| 2024-08-29 | 15,210.00 | 15,220.00 | 14,860.00 | 15,000.00 | 15,000.00 | 37,119 |
| 2024-08-28 | 15,620.00 | 15,650.00 | 15,240.00 | 15,460.00 | 15,460.00 | 25,959 |
| 2024-08-27 | 15,450.00 | 15,680.00 | 15,170.00 | 15,620.00 | 15,620.00 | 22,345 |
| 2024-08-26 | 16,400.00 | 16,400.00 | 15,600.00 | 15,600.00 | 15,600.00 | 37,021 |
| 2024-08-23 | 16,000.00 | 16,160.00 | 15,810.00 | 16,030.00 | 16,030.00 | 21,289 |
| 2024-08-22 | 16,700.00 | 16,730.00 | 16,190.00 | 16,230.00 | 16,230.00 | 29,323 |
| 2024-08-21 | 16,710.00 | 16,750.00 | 16,400.00 | 16,560.00 | 16,560.00 | 21,887 |
| 2024-08-20 | 16,190.00 | 16,940.00 | 16,190.00 | 16,760.00 | 16,760.00 | 50,068 |
| 2024-08-19 | 16,420.00 | 16,570.00 | 15,980.00 | 16,040.00 | 16,040.00 | 42,692 |
| 2024-08-16 | 16,600.00 | 16,880.00 | 16,320.00 | 16,400.00 | 16,400.00 | 57,019 |
| 2024-08-14 | 16,010.00 | 16,430.00 | 16,010.00 | 16,370.00 | 16,370.00 | 43,449 |
| 2024-08-13 | 16,170.00 | 16,190.00 | 15,620.00 | 15,880.00 | 15,880.00 | 37,495 |
| 2024-08-12 | 15,460.00 | 16,200.00 | 15,460.00 | 15,920.00 | 15,920.00 | 36,658 |
| 2024-08-09 | 15,440.00 | 15,840.00 | 15,280.00 | 15,460.00 | 15,460.00 | 45,136 |
| 2024-08-08 | 14,900.00 | 15,270.00 | 14,640.00 | 15,130.00 | 15,130.00 | 48,724 |
| 2024-08-07 | 15,400.00 | 15,670.00 | 15,010.00 | 15,270.00 | 15,270.00 | 60,549 |
| 2024-08-06 | 14,000.00 | 15,470.00 | 14,000.00 | 15,470.00 | 15,470.00 | 139,833 |
| 2024-08-05 | 17,050.00 | 17,350.00 | 13,980.00 | 14,200.00 | 14,200.00 | 194,929 |
| 2024-08-02 | 18,720.00 | 18,840.00 | 17,590.00 | 17,610.00 | 17,610.00 | 93,032 |
| 2024-08-01 | 19,210.00 | 19,370.00 | 18,810.00 | 19,080.00 | 19,080.00 | 49,588 |
| 2024-07-31 | 18,070.00 | 18,750.00 | 17,750.00 | 18,750.00 | 18,750.00 | 43,829 |
| 2024-07-30 | 18,540.00 | 18,660.00 | 18,130.00 | 18,150.00 | 18,150.00 | 39,019 |
| 2024-07-29 | 18,300.00 | 18,690.00 | 18,200.00 | 18,690.00 | 18,690.00 | 31,266 |
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.