Nepes Corporation (KOSDAQ:033640)
South Korea
· Delayed Price · Currency is KRW 17,280
+970 (5.95%)
At close: Mar 6, 2026
Nepes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16,210.00 | 17,380.00 | 15,600.00 | 17,280.00 | 17,280.00 | 5.95% | 109,379 |
| Mar 5, 2026 | 15,650.00 | 16,790.00 | 15,500.00 | 16,310.00 | 16,310.00 | 11.18% | 157,619 |
| Mar 4, 2026 | 16,310.00 | 16,730.00 | 14,420.00 | 14,670.00 | 14,670.00 | -15.74% | 253,887 |
| Mar 3, 2026 | 17,900.00 | 19,050.00 | 17,400.00 | 17,410.00 | 17,410.00 | -7.05% | 230,937 |
| Feb 27, 2026 | 18,810.00 | 19,090.00 | 18,360.00 | 18,730.00 | 18,730.00 | -3.65% | 189,696 |
| Feb 26, 2026 | 18,950.00 | 19,670.00 | 18,690.00 | 19,440.00 | 19,440.00 | 3.79% | 297,972 |
| Feb 25, 2026 | 18,400.00 | 19,600.00 | 18,300.00 | 18,730.00 | 18,730.00 | 5.64% | 420,930 |
| Feb 24, 2026 | 17,350.00 | 17,900.00 | 16,790.00 | 17,730.00 | 17,730.00 | 2.90% | 153,667 |
| Feb 23, 2026 | 17,990.00 | 18,020.00 | 16,900.00 | 17,230.00 | 17,230.00 | -3.09% | 114,085 |
| Feb 20, 2026 | 18,450.00 | 18,480.00 | 17,780.00 | 17,780.00 | 17,780.00 | -3.63% | 125,903 |
| Feb 19, 2026 | 18,100.00 | 18,630.00 | 17,860.00 | 18,450.00 | 18,450.00 | 4.95% | 173,633 |
| Feb 13, 2026 | 17,710.00 | 17,900.00 | 17,500.00 | 17,580.00 | 17,580.00 | -1.95% | 99,087 |
| Feb 12, 2026 | 18,340.00 | 18,460.00 | 17,830.00 | 17,930.00 | 17,930.00 | -1.21% | 133,275 |
| Feb 11, 2026 | 18,270.00 | 18,370.00 | 17,850.00 | 18,150.00 | 18,150.00 | -0.66% | 105,012 |
| Feb 10, 2026 | 18,850.00 | 18,870.00 | 18,120.00 | 18,270.00 | 18,270.00 | -3.84% | 142,357 |
| Feb 9, 2026 | 19,980.00 | 19,980.00 | 18,750.00 | 19,000.00 | 19,000.00 | 0.26% | 245,803 |
| Feb 6, 2026 | 18,560.00 | 19,660.00 | 17,850.00 | 18,950.00 | 18,950.00 | - | 280,534 |
| Feb 5, 2026 | 18,000.00 | 19,880.00 | 17,830.00 | 18,950.00 | 18,950.00 | 2.82% | 500,827 |
| Feb 4, 2026 | 18,010.00 | 18,500.00 | 17,700.00 | 18,430.00 | 18,430.00 | 0.66% | 120,213 |
| Feb 3, 2026 | 18,360.00 | 18,410.00 | 17,920.00 | 18,310.00 | 18,310.00 | 3.33% | 124,419 |
| Feb 2, 2026 | 18,300.00 | 18,880.00 | 17,500.00 | 17,720.00 | 17,720.00 | -7.47% | 209,789 |
| Jan 30, 2026 | 19,100.00 | 20,200.00 | 18,900.00 | 19,150.00 | 19,150.00 | -1.74% | 430,716 |
| Jan 29, 2026 | 20,250.00 | 20,250.00 | 18,030.00 | 19,490.00 | 19,490.00 | 9.80% | 786,167 |
| Jan 28, 2026 | 17,090.00 | 17,750.00 | 16,800.00 | 17,750.00 | 17,750.00 | 7.64% | 359,175 |
| Jan 27, 2026 | 15,800.00 | 16,510.00 | 15,800.00 | 16,490.00 | 16,490.00 | 1.92% | 143,279 |
| Jan 26, 2026 | 15,750.00 | 16,230.00 | 15,570.00 | 16,180.00 | 16,180.00 | 2.47% | 140,801 |
| Jan 23, 2026 | 15,860.00 | 15,970.00 | 15,450.00 | 15,790.00 | 15,790.00 | 0.57% | 82,091 |
| Jan 22, 2026 | 16,100.00 | 16,100.00 | 15,310.00 | 15,700.00 | 15,700.00 | 0.64% | 113,899 |
| Jan 21, 2026 | 15,460.00 | 15,660.00 | 15,050.00 | 15,600.00 | 15,600.00 | -1.45% | 124,530 |
| Jan 20, 2026 | 16,280.00 | 16,280.00 | 15,200.00 | 15,830.00 | 15,830.00 | -2.94% | 125,970 |
| Jan 19, 2026 | 16,100.00 | 16,390.00 | 15,770.00 | 16,310.00 | 16,310.00 | 1.18% | 108,597 |
| Jan 16, 2026 | 16,600.00 | 17,080.00 | 16,080.00 | 16,120.00 | 16,120.00 | 3.27% | 240,392 |
| Jan 15, 2026 | 15,550.00 | 15,610.00 | 15,160.00 | 15,610.00 | 15,610.00 | 0.52% | 86,859 |
| Jan 14, 2026 | 15,710.00 | 15,820.00 | 15,450.00 | 15,530.00 | 15,530.00 | -1.15% | 85,609 |
| Jan 13, 2026 | 16,000.00 | 16,150.00 | 15,510.00 | 15,710.00 | 15,710.00 | -1.69% | 85,471 |
| Jan 12, 2026 | 16,650.00 | 16,650.00 | 15,820.00 | 15,980.00 | 15,980.00 | -2.08% | 109,063 |
| Jan 9, 2026 | 16,900.00 | 16,990.00 | 16,230.00 | 16,320.00 | 16,320.00 | -3.20% | 72,894 |
| Jan 8, 2026 | 16,940.00 | 17,510.00 | 16,630.00 | 16,860.00 | 16,860.00 | -0.53% | 75,123 |
| Jan 7, 2026 | 17,680.00 | 17,960.00 | 16,780.00 | 16,950.00 | 16,950.00 | -2.02% | 118,818 |
| Jan 6, 2026 | 17,140.00 | 17,340.00 | 16,510.00 | 17,300.00 | 17,300.00 | 0.46% | 114,699 |
| Jan 5, 2026 | 16,970.00 | 18,000.00 | 16,900.00 | 17,220.00 | 17,220.00 | 5.13% | 270,946 |
| Jan 2, 2026 | 15,730.00 | 16,440.00 | 15,400.00 | 16,380.00 | 16,380.00 | 5.00% | 107,388 |
| Dec 30, 2025 | 15,380.00 | 15,780.00 | 15,300.00 | 15,600.00 | 15,600.00 | 0.78% | 67,005 |
| Dec 29, 2025 | 15,810.00 | 16,090.00 | 15,300.00 | 15,480.00 | 15,480.00 | -2.03% | 75,917 |
| Dec 26, 2025 | 14,620.00 | 15,880.00 | 14,540.00 | 15,800.00 | 15,800.00 | 9.72% | 154,572 |
| Dec 24, 2025 | 15,100.00 | 15,100.00 | 14,390.00 | 14,400.00 | 14,400.00 | -1.84% | 79,802 |
| Dec 23, 2025 | 16,380.00 | 16,420.00 | 13,560.00 | 14,670.00 | 14,670.00 | -11.09% | 401,794 |
| Dec 22, 2025 | 16,380.00 | 16,600.00 | 16,350.00 | 16,500.00 | 16,500.00 | 2.10% | 61,746 |
| Dec 19, 2025 | 16,350.00 | 16,570.00 | 15,870.00 | 16,160.00 | 16,160.00 | 1.32% | 93,125 |
| Dec 18, 2025 | 15,810.00 | 16,200.00 | 15,730.00 | 15,950.00 | 15,950.00 | -1.42% | 47,630 |
| Dec 17, 2025 | 16,020.00 | 16,520.00 | 15,960.00 | 16,180.00 | 16,180.00 | 1.57% | 22,919 |
| Dec 16, 2025 | 16,900.00 | 16,900.00 | 15,910.00 | 15,930.00 | 15,930.00 | -5.07% | 126,533 |
| Dec 15, 2025 | 16,810.00 | 17,250.00 | 16,500.00 | 16,780.00 | 16,780.00 | -4.82% | 78,822 |
| Dec 12, 2025 | 17,300.00 | 17,630.00 | 16,800.00 | 17,630.00 | 17,630.00 | 3.34% | 130,642 |
| Dec 11, 2025 | 17,570.00 | 17,690.00 | 17,010.00 | 17,060.00 | 17,060.00 | -2.35% | 77,981 |
| Dec 10, 2025 | 17,710.00 | 18,090.00 | 17,450.00 | 17,470.00 | 17,470.00 | -1.91% | 65,744 |
| Dec 9, 2025 | 17,600.00 | 18,190.00 | 17,570.00 | 17,810.00 | 17,810.00 | 1.31% | 83,889 |
| Dec 8, 2025 | 17,270.00 | 17,640.00 | 17,050.00 | 17,580.00 | 17,580.00 | 1.97% | 94,009 |
| Dec 5, 2025 | 16,890.00 | 17,260.00 | 16,890.00 | 17,240.00 | 17,240.00 | 1.17% | 48,081 |
| Dec 4, 2025 | 17,550.00 | 17,550.00 | 16,710.00 | 17,040.00 | 17,040.00 | -3.07% | 98,152 |
| Dec 3, 2025 | 17,450.00 | 17,800.00 | 17,370.00 | 17,580.00 | 17,580.00 | 0.46% | 73,567 |
| Dec 2, 2025 | 17,430.00 | 17,650.00 | 17,270.00 | 17,500.00 | 17,500.00 | 1.51% | 56,251 |
| Dec 1, 2025 | 17,490.00 | 17,880.00 | 17,000.00 | 17,240.00 | 17,240.00 | -0.12% | 87,285 |
| Nov 28, 2025 | 17,020.00 | 17,290.00 | 16,660.00 | 17,260.00 | 17,260.00 | 1.83% | 51,228 |
| Nov 27, 2025 | 17,070.00 | 17,300.00 | 16,600.00 | 16,950.00 | 16,950.00 | 0.24% | 46,604 |
| Nov 26, 2025 | 17,190.00 | 17,190.00 | 16,300.00 | 16,910.00 | 16,910.00 | 0.18% | 66,268 |
| Nov 25, 2025 | 16,860.00 | 17,250.00 | 16,660.00 | 16,880.00 | 16,880.00 | 3.43% | 78,154 |
| Nov 24, 2025 | 15,940.00 | 16,500.00 | 15,790.00 | 16,320.00 | 16,320.00 | 3.10% | 75,637 |
| Nov 21, 2025 | 16,260.00 | 16,300.00 | 15,650.00 | 15,830.00 | 15,830.00 | -6.83% | 123,508 |
| Nov 20, 2025 | 17,690.00 | 17,690.00 | 16,830.00 | 16,990.00 | 16,990.00 | -0.06% | 80,588 |
| Nov 19, 2025 | 17,690.00 | 17,690.00 | 16,790.00 | 17,000.00 | 17,000.00 | -3.30% | 119,989 |
| Nov 18, 2025 | 17,680.00 | 18,370.00 | 17,400.00 | 17,580.00 | 17,580.00 | -2.50% | 129,724 |
| Nov 17, 2025 | 17,410.00 | 18,480.00 | 17,160.00 | 18,030.00 | 18,030.00 | 6.88% | 230,110 |
| Nov 14, 2025 | 17,180.00 | 17,180.00 | 16,550.00 | 16,870.00 | 16,870.00 | -5.70% | 154,241 |
| Nov 13, 2025 | 17,930.00 | 18,100.00 | 17,420.00 | 17,890.00 | 17,890.00 | -0.22% | 117,684 |
| Nov 12, 2025 | 17,370.00 | 17,960.00 | 16,630.00 | 17,930.00 | 17,930.00 | 4.61% | 170,288 |
| Nov 11, 2025 | 16,890.00 | 17,640.00 | 16,800.00 | 17,140.00 | 17,140.00 | 3.56% | 113,512 |
| Nov 10, 2025 | 16,450.00 | 16,630.00 | 15,880.00 | 16,550.00 | 16,550.00 | 2.35% | 62,387 |
| Nov 7, 2025 | 16,530.00 | 16,900.00 | 15,960.00 | 16,170.00 | 16,170.00 | -5.49% | 105,656 |
| Nov 6, 2025 | 17,480.00 | 17,480.00 | 16,580.00 | 17,110.00 | 17,110.00 | 0.12% | 95,140 |
| Nov 5, 2025 | 17,100.00 | 17,270.00 | 16,030.00 | 17,090.00 | 17,090.00 | -3.88% | 199,767 |
| Nov 4, 2025 | 17,710.00 | 18,140.00 | 17,270.00 | 17,780.00 | 17,780.00 | 1.37% | 141,017 |
| Nov 3, 2025 | 17,430.00 | 17,800.00 | 16,910.00 | 17,540.00 | 17,540.00 | 0.86% | 135,028 |
| Oct 31, 2025 | 17,430.00 | 17,570.00 | 17,120.00 | 17,390.00 | 17,390.00 | -2.08% | 112,771 |
| Oct 30, 2025 | 17,810.00 | 18,240.00 | 17,300.00 | 17,760.00 | 17,760.00 | -0.45% | 141,341 |
| Oct 29, 2025 | 18,240.00 | 18,240.00 | 17,560.00 | 17,840.00 | 17,840.00 | -0.61% | 114,824 |
| Oct 28, 2025 | 18,000.00 | 18,190.00 | 17,480.00 | 17,950.00 | 17,950.00 | 1.47% | 170,057 |
| Oct 27, 2025 | 17,650.00 | 17,890.00 | 17,100.00 | 17,690.00 | 17,690.00 | 2.37% | 156,908 |
| Oct 24, 2025 | 17,000.00 | 17,750.00 | 17,000.00 | 17,280.00 | 17,280.00 | 3.91% | 166,435 |
| Oct 23, 2025 | 16,540.00 | 16,780.00 | 16,170.00 | 16,630.00 | 16,630.00 | -1.36% | 94,664 |
| Oct 22, 2025 | 17,000.00 | 17,040.00 | 16,130.00 | 16,860.00 | 16,860.00 | -0.30% | 108,469 |
| Oct 21, 2025 | 16,930.00 | 18,400.00 | 16,790.00 | 16,910.00 | 16,910.00 | 2.24% | 449,315 |
| Oct 20, 2025 | 16,330.00 | 16,940.00 | 16,330.00 | 16,540.00 | 16,540.00 | 2.22% | 120,700 |
| Oct 17, 2025 | 16,400.00 | 16,630.00 | 16,160.00 | 16,180.00 | 16,180.00 | -2.59% | 99,156 |
| Oct 16, 2025 | 16,700.00 | 16,900.00 | 16,280.00 | 16,610.00 | 16,610.00 | -0.66% | 106,555 |
| Oct 15, 2025 | 16,300.00 | 16,810.00 | 16,130.00 | 16,720.00 | 16,720.00 | 2.58% | 164,515 |
| Oct 14, 2025 | 17,600.00 | 17,600.00 | 16,000.00 | 16,300.00 | 16,300.00 | -5.12% | 243,763 |
| Oct 13, 2025 | 16,500.00 | 17,180.00 | 16,370.00 | 17,180.00 | 17,180.00 | -0.23% | 130,955 |
| Oct 10, 2025 | 17,410.00 | 17,500.00 | 16,900.00 | 17,220.00 | 17,220.00 | 2.99% | 217,123 |
| Oct 2, 2025 | 16,270.00 | 17,090.00 | 16,100.00 | 16,720.00 | 16,720.00 | 5.96% | 485,345 |