Nepes Ark Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 25,300.00 | 25,400.00 | 24,050.00 | 24,200.00 | 24,200.00 | 113,640 |
| 2026-10-19 | 24,500.00 | 25,900.00 | 24,400.00 | 25,450.00 | 25,450.00 | 164,957 |
| 2026-10-16 | 25,550.00 | 26,850.00 | 24,700.00 | 26,300.00 | 26,300.00 | 235,085 |
| 2026-10-15 | 27,000.00 | 27,150.00 | 24,250.00 | 25,200.00 | 25,200.00 | 315,910 |
| 2026-10-14 | 32,000.00 | 32,000.00 | 28,200.00 | 28,850.00 | 28,850.00 | 323,262 |
| 2026-10-13 | 30,400.00 | 32,500.00 | 29,250.00 | 32,000.00 | 32,000.00 | 345,925 |
| 2026-10-12 | 32,250.00 | 34,750.00 | 31,850.00 | 32,350.00 | 32,350.00 | 388,532 |
| 2026-10-08 | 31,850.00 | 33,900.00 | 31,350.00 | 32,950.00 | 32,950.00 | 327,307 |
| 2026-10-07 | 33,550.00 | 33,800.00 | 31,350.00 | 31,700.00 | 31,700.00 | 355,622 |
| 2026-10-06 | 32,700.00 | 35,250.00 | 32,250.00 | 33,950.00 | 33,950.00 | 447,008 |
| 2026-10-02 | 32,300.00 | 33,750.00 | 31,700.00 | 32,250.00 | 32,250.00 | 301,703 |
| 2026-10-01 | 30,800.00 | 33,350.00 | 30,200.00 | 32,100.00 | 32,100.00 | 451,604 |
| 2026-09-30 | 31,450.00 | 31,800.00 | 30,000.00 | 30,500.00 | 30,500.00 | 176,626 |
| 2026-09-29 | 27,900.00 | 31,900.00 | 27,600.00 | 31,550.00 | 31,550.00 | 381,375 |
| 2026-09-28 | 29,100.00 | 29,250.00 | 27,800.00 | 28,250.00 | 28,250.00 | 110,583 |
| 2026-09-23 | 28,350.00 | 29,400.00 | 28,300.00 | 29,250.00 | 29,250.00 | 192,518 |
| 2026-09-22 | 28,250.00 | 29,100.00 | 27,600.00 | 27,700.00 | 27,700.00 | 206,223 |
| 2026-09-21 | 26,400.00 | 29,400.00 | 25,950.00 | 27,750.00 | 27,750.00 | 337,346 |
| 2026-09-18 | 26,750.00 | 26,750.00 | 25,650.00 | 26,350.00 | 26,350.00 | 207,705 |
| 2026-09-17 | 23,850.00 | 26,950.00 | 23,600.00 | 26,200.00 | 26,200.00 | 519,946 |
| 2026-09-16 | 23,250.00 | 23,750.00 | 22,650.00 | 23,650.00 | 23,650.00 | 77,536 |
| 2026-09-15 | 22,500.00 | 23,400.00 | 22,200.00 | 22,900.00 | 22,900.00 | 85,350 |
| 2026-09-14 | 23,000.00 | 23,350.00 | 22,450.00 | 22,850.00 | 22,850.00 | 38,286 |
| 2026-09-11 | 23,800.00 | 23,850.00 | 23,150.00 | 23,350.00 | 23,350.00 | 108,126 |
| 2026-09-10 | 24,150.00 | 24,900.00 | 23,600.00 | 24,500.00 | 24,500.00 | 167,950 |
| 2026-09-09 | 23,700.00 | 24,950.00 | 23,650.00 | 24,100.00 | 24,100.00 | 139,533 |
| 2026-09-08 | 24,400.00 | 24,700.00 | 23,650.00 | 23,650.00 | 23,650.00 | 177,595 |
| 2026-09-07 | 24,200.00 | 25,950.00 | 24,200.00 | 24,400.00 | 24,400.00 | 192,482 |
| 2026-09-04 | 23,900.00 | 24,500.00 | 23,400.00 | 23,650.00 | 23,650.00 | 77,085 |
| 2026-09-03 | 25,000.00 | 25,250.00 | 23,200.00 | 23,650.00 | 23,650.00 | 106,453 |
| 2026-09-02 | 24,050.00 | 25,450.00 | 23,550.00 | 24,300.00 | 24,300.00 | 315,964 |
| 2026-09-01 | 25,550.00 | 25,550.00 | 24,150.00 | 24,850.00 | 24,850.00 | 151,626 |
| 2026-08-31 | 25,700.00 | 25,750.00 | 24,250.00 | 25,600.00 | 25,600.00 | 97,525 |
| 2026-08-28 | 27,000.00 | 27,600.00 | 26,100.00 | 26,300.00 | 26,300.00 | 95,722 |
| 2026-08-27 | 27,450.00 | 27,750.00 | 25,950.00 | 27,250.00 | 27,250.00 | 186,510 |
| 2026-08-26 | 25,950.00 | 27,200.00 | 25,250.00 | 27,100.00 | 27,100.00 | 197,939 |
| 2026-08-25 | 24,150.00 | 26,200.00 | 23,050.00 | 25,600.00 | 25,600.00 | 254,802 |
| 2026-08-24 | 25,600.00 | 27,100.00 | 24,300.00 | 24,950.00 | 24,950.00 | 142,196 |
| 2026-08-21 | 26,600.00 | 26,700.00 | 24,600.00 | 25,000.00 | 25,000.00 | 145,054 |
| 2026-08-20 | 27,300.00 | 28,750.00 | 26,900.00 | 27,250.00 | 27,250.00 | 230,191 |
| 2026-08-19 | 26,600.00 | 27,950.00 | 26,150.00 | 26,850.00 | 26,850.00 | 175,534 |
| 2026-08-18 | 29,800.00 | 31,350.00 | 27,400.00 | 27,750.00 | 27,750.00 | 237,558 |
| 2026-08-14 | 30,600.00 | 30,600.00 | 28,000.00 | 29,300.00 | 29,300.00 | 145,900 |
| 2026-08-13 | 31,600.00 | 31,800.00 | 29,650.00 | 30,050.00 | 30,050.00 | 175,974 |
| 2026-08-12 | 28,450.00 | 33,200.00 | 27,750.00 | 31,000.00 | 31,000.00 | 376,476 |
| 2026-08-11 | 25,550.00 | 29,400.00 | 25,550.00 | 28,450.00 | 28,450.00 | 249,154 |
| 2026-08-10 | 24,500.00 | 26,800.00 | 24,400.00 | 26,700.00 | 26,700.00 | 131,594 |
| 2026-08-07 | 25,600.00 | 26,500.00 | 24,000.00 | 24,350.00 | 24,350.00 | 83,670 |
| 2026-08-06 | 26,900.00 | 27,450.00 | 25,200.00 | 25,450.00 | 25,450.00 | 129,849 |
| 2026-08-05 | 26,500.00 | 27,900.00 | 25,300.00 | 27,300.00 | 27,300.00 | 229,399 |
| 2026-08-04 | 23,650.00 | 25,150.00 | 22,750.00 | 24,800.00 | 24,800.00 | 141,019 |
| 2026-08-03 | 23,050.00 | 24,600.00 | 21,600.00 | 23,500.00 | 23,500.00 | 106,515 |
| 2026-07-31 | 20,900.00 | 24,200.00 | 20,250.00 | 23,600.00 | 23,600.00 | 325,302 |
| 2026-07-30 | 18,000.00 | 20,150.00 | 18,000.00 | 18,650.00 | 18,650.00 | 218,614 |
| 2026-07-29 | 23,600.00 | 24,000.00 | 18,320.00 | 19,860.00 | 19,860.00 | 484,251 |
| 2026-07-28 | 26,500.00 | 26,700.00 | 23,000.00 | 23,600.00 | 23,600.00 | 203,762 |
| 2026-07-27 | 28,500.00 | 28,850.00 | 26,750.00 | 28,000.00 | 28,000.00 | 161,596 |
| 2026-07-24 | 31,000.00 | 31,200.00 | 27,600.00 | 28,350.00 | 28,350.00 | 244,458 |
| 2026-07-23 | 32,250.00 | 34,600.00 | 30,850.00 | 31,400.00 | 31,400.00 | 428,168 |
| 2026-07-22 | 35,400.00 | 35,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 149,395 |
Page 1 of 21 · 1,223 trading daysOlder →
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.