Skip to main content
Neptune Company (KOSDAQ:217270)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,270.00
+5.00 (0.12%)
At close: Mar 6, 2026

Neptune Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,260.004,380.004,050.004,270.004,270.000.12%90,382
Mar 5, 20264,120.004,320.004,120.004,265.004,265.005.31%141,185
Mar 4, 20264,365.004,425.003,930.004,050.004,050.00-8.99%303,642
Mar 3, 20264,695.004,695.004,450.004,450.004,450.00-5.32%178,750
Feb 27, 20264,590.004,700.004,505.004,700.004,700.002.40%91,173
Feb 26, 20264,730.004,780.004,580.004,590.004,590.00-2.96%253,502
Feb 25, 20264,845.004,845.004,710.004,730.004,730.00-2.37%197,638
Feb 24, 20264,865.004,880.004,815.004,845.004,845.00-0.41%83,542
Feb 23, 20264,905.004,925.004,815.004,865.004,865.00-1.32%93,681
Feb 20, 20265,000.005,050.004,930.004,930.004,930.00-2.18%84,156
Feb 19, 20264,995.005,090.004,895.005,040.005,040.000.90%98,476
Feb 13, 20265,120.005,120.004,920.004,995.004,995.00-2.25%56,812
Feb 12, 20265,100.005,150.005,080.005,110.005,110.000.20%37,611
Feb 11, 20265,110.005,160.005,050.005,100.005,100.00-0.20%43,836
Feb 10, 20265,050.005,190.005,050.005,110.005,110.001.79%44,422
Feb 9, 20264,950.005,130.004,930.005,020.005,020.002.24%86,655
Feb 6, 20264,960.004,980.004,770.004,910.004,910.00-1.50%103,506
Feb 5, 20265,120.005,140.004,985.004,985.004,985.00-2.64%81,798
Feb 4, 20265,030.005,200.004,960.005,120.005,120.001.79%89,806
Feb 3, 20265,130.005,160.004,975.005,030.005,030.00-0.40%107,466
Feb 2, 20265,340.005,380.005,000.005,050.005,050.00-6.13%245,221
Jan 30, 20265,470.005,470.005,270.005,380.005,380.00-1.65%222,427
Jan 29, 20265,390.005,520.005,280.005,470.005,470.001.48%107,860
Jan 28, 20265,400.005,490.005,350.005,390.005,390.00-0.19%90,802
Jan 27, 20265,440.005,500.005,340.005,400.005,400.00-121,383
Jan 26, 20265,340.005,480.005,300.005,400.005,400.001.12%141,367
Jan 23, 20265,140.005,370.005,100.005,340.005,340.003.89%113,856
Jan 22, 20265,210.005,240.005,120.005,140.005,140.00-1.34%84,115
Jan 21, 20265,200.005,280.005,080.005,210.005,210.00-113,152
Jan 20, 20265,140.005,450.005,120.005,210.005,210.000.58%129,175
Jan 19, 20265,330.005,330.005,010.005,180.005,180.00-2.81%156,969
Jan 16, 20265,310.005,430.005,260.005,330.005,330.000.38%84,318
Jan 15, 20265,220.005,350.005,210.005,310.005,310.001.72%79,260
Jan 14, 20265,300.005,310.005,200.005,220.005,220.00-1.14%46,119
Jan 13, 20265,100.005,330.005,100.005,280.005,280.003.53%56,915
Jan 12, 20264,960.005,200.004,925.005,100.005,100.002.00%84,499
Jan 9, 20265,030.005,080.004,985.005,000.005,000.00-38,864
Jan 8, 20265,120.005,150.004,990.005,000.005,000.00-2.34%90,598
Jan 7, 20265,250.005,300.005,080.005,120.005,120.00-3.40%68,330
Jan 6, 20265,190.005,360.005,150.005,300.005,300.002.12%156,699
Jan 5, 20265,360.005,490.005,140.005,190.005,190.00-3.17%193,056
Jan 2, 20265,090.005,450.005,070.005,360.005,360.004.48%177,172
Dec 30, 20254,980.005,190.004,930.005,130.005,130.003.64%62,297
Dec 29, 20254,910.004,950.004,880.004,950.004,950.000.30%9,800
Dec 26, 20255,000.005,010.004,840.004,935.004,935.00-1.20%79,264
Dec 24, 20255,000.005,030.004,980.004,995.004,995.00-0.10%18,218
Dec 23, 20255,120.005,120.004,995.005,000.005,000.00-1.77%23,478
Dec 22, 20255,050.005,110.005,020.005,090.005,090.001.60%32,698
Dec 19, 20254,910.005,010.004,900.005,010.005,010.002.14%23,941
Dec 18, 20254,950.004,955.004,885.004,905.004,905.00-0.91%23,696
Dec 17, 20254,965.004,965.004,855.004,950.004,950.000.81%26,435
Dec 16, 20254,990.005,020.004,900.004,910.004,910.00-2.77%71,769
Dec 15, 20255,020.005,050.004,970.005,050.005,050.000.20%46,270
Dec 12, 20255,070.005,110.004,970.005,040.005,040.00-0.59%122,326
Dec 11, 20255,120.005,120.005,020.005,070.005,070.00-26,081
Dec 10, 20255,060.005,110.005,030.005,070.005,070.00-0.20%6,105
Dec 9, 20255,080.005,120.005,030.005,080.005,080.00-21,753
Dec 8, 20255,170.005,170.005,050.005,080.005,080.00-0.39%21,943
Dec 5, 20255,140.005,180.005,010.005,100.005,100.000.79%34,385
Dec 4, 20255,040.005,180.004,995.005,060.005,060.001.20%60,986
Dec 3, 20254,970.005,010.004,940.005,000.005,000.001.11%26,976
Dec 2, 20255,030.005,040.004,900.004,945.004,945.00-0.90%60,683
Dec 1, 20255,160.005,200.004,970.004,990.004,990.00-2.73%74,229
Nov 28, 20255,030.005,150.005,030.005,130.005,130.001.18%35,717
Nov 27, 20255,190.005,200.005,060.005,070.005,070.00-1.36%22,152
Nov 26, 20255,080.005,230.005,080.005,140.005,140.000.19%49,121
Nov 25, 20255,080.005,180.004,995.005,130.005,130.000.79%42,469
Nov 24, 20255,220.005,260.005,050.005,090.005,090.00-2.30%36,208
Nov 21, 20255,300.005,300.005,130.005,210.005,210.00-1.88%65,243
Nov 20, 20255,230.005,530.005,170.005,310.005,310.000.76%72,234
Nov 19, 20255,220.005,280.005,150.005,270.005,270.00-62,938
Nov 18, 20255,250.005,360.005,210.005,270.005,270.00-1.50%58,658
Nov 17, 20255,610.005,770.005,350.005,350.005,350.00-5.31%63,119
Nov 14, 20255,730.005,790.005,610.005,650.005,650.00-1.74%28,257
Nov 13, 20255,850.005,910.005,730.005,750.005,750.00-1.71%28,955
Nov 12, 20255,700.005,900.005,700.005,850.005,850.002.27%34,174
Nov 11, 20255,790.005,940.005,660.005,720.005,720.000.18%42,288
Nov 10, 20255,760.005,770.005,650.005,710.005,710.001.96%32,030
Nov 7, 20255,850.005,850.005,500.005,600.005,600.00-4.11%59,938
Nov 6, 20255,830.005,880.005,670.005,840.005,840.001.39%48,696
Nov 5, 20255,830.005,860.005,600.005,760.005,760.00-1.20%89,236
Nov 4, 20255,730.005,930.005,710.005,830.005,830.000.69%57,757
Nov 3, 20255,890.005,900.005,730.005,790.005,790.00-1.86%80,861
Oct 31, 20255,810.006,070.005,810.005,900.005,900.00-0.67%38,966
Oct 30, 20256,080.006,160.005,650.005,940.005,940.00-3.10%75,160
Oct 29, 20256,090.006,170.006,060.006,130.006,130.000.33%56,736
Oct 28, 20256,120.006,245.006,050.006,110.006,110.000.66%61,439
Oct 27, 20256,080.006,100.005,980.006,070.006,070.00-0.16%39,372
Oct 24, 20256,110.006,140.006,020.006,080.006,080.00-27,987
Oct 23, 20256,030.006,150.006,000.006,080.006,080.00-32,354
Oct 22, 20256,070.006,100.005,920.006,080.006,080.000.66%36,281
Oct 21, 20256,100.006,180.005,960.006,040.006,040.00-0.66%67,112
Oct 20, 20256,030.006,100.005,980.006,080.006,080.000.66%19,269
Oct 17, 20256,170.006,260.006,040.006,040.006,040.00-2.42%56,039
Oct 16, 20256,090.006,320.006,080.006,190.006,190.001.81%62,358
Oct 15, 20255,880.006,110.005,830.006,080.006,080.002.88%44,510
Oct 14, 20255,810.005,990.005,810.005,910.005,910.001.37%36,168
Oct 13, 20255,770.005,920.005,750.005,830.005,830.00-1.19%40,351
Oct 10, 20255,950.006,000.005,800.005,900.005,900.00-1.50%69,258
Oct 2, 20255,980.006,030.005,940.005,990.005,990.000.34%20,114