Skip to main content
Neptune Company (KOSDAQ:217270)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,000.00
-20.00 (-0.50%)
At close: Apr 28, 2026

Neptune Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,990.004,050.003,955.004,000.004,000.00-0.50%56,511
Apr 27, 20264,010.004,155.004,000.004,020.004,020.000.25%76,441
Apr 24, 20263,800.004,055.003,795.004,010.004,010.005.80%78,345
Apr 23, 20263,880.003,915.003,790.003,790.003,790.00-2.32%61,171
Apr 22, 20263,900.003,940.003,865.003,880.003,880.00-0.51%32,454
Apr 21, 20263,920.003,980.003,880.003,900.003,900.00-0.51%63,750
Apr 20, 20264,020.004,045.003,890.003,920.003,920.00-2.61%77,724
Apr 17, 20264,010.004,030.003,935.004,025.004,025.000.37%58,828
Apr 16, 20264,085.004,120.004,010.004,010.004,010.00-1.23%77,275
Apr 15, 20264,065.004,090.004,005.004,060.004,060.00-0.12%52,395
Apr 14, 20263,850.004,085.003,800.004,065.004,065.006.41%86,620
Apr 13, 20263,715.003,855.003,665.003,820.003,820.000.39%63,062
Apr 10, 20263,750.003,850.003,690.003,805.003,805.001.33%80,777
Apr 9, 20263,650.003,795.003,565.003,755.003,755.003.02%142,982
Apr 8, 20263,105.003,645.003,045.003,645.003,645.00-0.14%1,854,418
Apr 7, 20263,850.003,910.003,650.003,650.003,650.00-6.29%165,676
Apr 6, 20263,950.004,000.003,870.003,895.003,895.00-2.14%37,704
Apr 3, 20264,000.004,055.003,955.003,980.003,980.00-0.50%19,350
Apr 2, 20264,140.004,170.003,760.004,000.004,000.00-3.26%88,002
Apr 1, 20264,035.004,145.004,035.004,135.004,135.002.86%52,532
Mar 31, 20264,030.004,160.004,000.004,020.004,020.00-0.37%47,236
Mar 30, 20264,100.004,150.004,000.004,035.004,035.00-3.81%36,437
Mar 27, 20264,040.004,195.003,995.004,195.004,195.003.20%55,410
Mar 26, 20264,200.004,250.004,055.004,065.004,065.00-2.63%48,207
Mar 25, 20264,050.004,195.004,050.004,175.004,175.002.71%39,251
Mar 24, 20264,080.004,180.004,040.004,065.004,065.000.62%21,220
Mar 23, 20264,235.004,235.004,000.004,040.004,040.00-4.60%67,473
Mar 20, 20264,255.004,315.004,220.004,235.004,235.00-28,414
Mar 19, 20264,350.004,350.004,195.004,235.004,235.00-2.87%55,638
Mar 18, 20264,380.004,435.004,300.004,360.004,360.00-0.46%41,942
Mar 17, 20264,325.004,455.004,290.004,380.004,380.001.27%34,571
Mar 16, 20264,390.004,425.004,290.004,325.004,325.00-1.70%53,420
Mar 13, 20264,395.004,565.004,320.004,400.004,400.000.11%84,725
Mar 12, 20264,290.004,410.004,290.004,395.004,395.002.45%12,984
Mar 11, 20264,340.004,420.004,280.004,290.004,290.00-1.38%27,446
Mar 10, 20264,230.004,360.004,220.004,350.004,350.003.69%27,517
Mar 9, 20264,095.004,210.004,050.004,195.004,195.00-1.76%98,077
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