Nepes Ark Corporation (KOSDAQ:330860)
South Korea
· Delayed Price · Currency is KRW 19,260
+1,190 (6.59%)
At close: Mar 6, 2026
Nepes Ark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17,710.00 | 19,280.00 | 17,600.00 | 19,260.00 | 19,260.00 | 6.59% | 106,659 |
| Mar 5, 2026 | 16,510.00 | 18,580.00 | 16,510.00 | 18,070.00 | 18,070.00 | 15.83% | 130,514 |
| Mar 4, 2026 | 17,800.00 | 18,530.00 | 15,590.00 | 15,600.00 | 15,600.00 | -16.17% | 200,756 |
| Mar 3, 2026 | 19,550.00 | 20,350.00 | 18,610.00 | 18,610.00 | 18,610.00 | -6.90% | 150,419 |
| Feb 27, 2026 | 20,800.00 | 21,300.00 | 19,780.00 | 19,990.00 | 19,990.00 | -4.81% | 202,352 |
| Feb 26, 2026 | 21,100.00 | 21,650.00 | 20,700.00 | 21,000.00 | 21,000.00 | 0.72% | 137,588 |
| Feb 25, 2026 | 21,400.00 | 22,050.00 | 20,750.00 | 20,850.00 | 20,850.00 | -0.48% | 163,714 |
| Feb 24, 2026 | 19,850.00 | 21,350.00 | 19,380.00 | 20,950.00 | 20,950.00 | 5.17% | 218,239 |
| Feb 23, 2026 | 21,000.00 | 21,200.00 | 19,730.00 | 19,920.00 | 19,920.00 | -4.00% | 151,521 |
| Feb 20, 2026 | 21,300.00 | 21,300.00 | 20,400.00 | 20,750.00 | 20,750.00 | -2.58% | 104,172 |
| Feb 19, 2026 | 20,800.00 | 21,750.00 | 20,350.00 | 21,300.00 | 21,300.00 | 4.93% | 183,716 |
| Feb 13, 2026 | 21,000.00 | 21,650.00 | 20,200.00 | 20,300.00 | 20,300.00 | -5.14% | 211,490 |
| Feb 12, 2026 | 22,450.00 | 22,950.00 | 21,350.00 | 21,400.00 | 21,400.00 | -2.95% | 248,085 |
| Feb 11, 2026 | 21,850.00 | 22,450.00 | 21,100.00 | 22,050.00 | 22,050.00 | 2.08% | 279,392 |
| Feb 10, 2026 | 22,500.00 | 22,550.00 | 21,350.00 | 21,600.00 | 21,600.00 | -4.00% | 237,643 |
| Feb 9, 2026 | 24,050.00 | 24,200.00 | 22,050.00 | 22,500.00 | 22,500.00 | -4.46% | 659,850 |
| Feb 6, 2026 | 21,850.00 | 23,700.00 | 20,900.00 | 23,550.00 | 23,550.00 | 3.74% | 748,087 |
| Feb 5, 2026 | 19,660.00 | 23,400.00 | 19,100.00 | 22,700.00 | 22,700.00 | 15.46% | 1,535,638 |
| Feb 4, 2026 | 18,100.00 | 19,700.00 | 17,390.00 | 19,660.00 | 19,660.00 | 8.62% | 204,273 |
| Feb 3, 2026 | 17,960.00 | 18,260.00 | 17,730.00 | 18,100.00 | 18,100.00 | 4.20% | 84,496 |
| Feb 2, 2026 | 18,340.00 | 18,540.00 | 17,250.00 | 17,370.00 | 17,370.00 | -6.31% | 104,989 |
| Jan 30, 2026 | 19,060.00 | 19,560.00 | 18,400.00 | 18,540.00 | 18,540.00 | -2.78% | 177,788 |
| Jan 29, 2026 | 19,820.00 | 20,400.00 | 17,910.00 | 19,070.00 | 19,070.00 | 2.75% | 361,925 |
| Jan 28, 2026 | 17,710.00 | 18,560.00 | 17,550.00 | 18,560.00 | 18,560.00 | 7.16% | 256,820 |
| Jan 27, 2026 | 17,100.00 | 17,380.00 | 16,860.00 | 17,320.00 | 17,320.00 | 1.29% | 80,962 |
| Jan 26, 2026 | 16,150.00 | 17,290.00 | 16,150.00 | 17,100.00 | 17,100.00 | 5.88% | 116,312 |
| Jan 23, 2026 | 16,290.00 | 16,290.00 | 15,570.00 | 16,150.00 | 16,150.00 | 1.64% | 47,483 |
| Jan 22, 2026 | 15,990.00 | 16,140.00 | 15,550.00 | 15,890.00 | 15,890.00 | 0.95% | 74,886 |
| Jan 21, 2026 | 16,000.00 | 16,000.00 | 15,200.00 | 15,740.00 | 15,740.00 | -2.24% | 78,916 |
| Jan 20, 2026 | 16,480.00 | 16,480.00 | 15,550.00 | 16,100.00 | 16,100.00 | -2.31% | 57,034 |
| Jan 19, 2026 | 16,350.00 | 16,570.00 | 16,100.00 | 16,480.00 | 16,480.00 | 1.42% | 68,004 |
| Jan 16, 2026 | 16,410.00 | 16,770.00 | 16,070.00 | 16,250.00 | 16,250.00 | 0.68% | 57,293 |
| Jan 15, 2026 | 16,200.00 | 16,200.00 | 15,680.00 | 16,140.00 | 16,140.00 | -0.12% | 38,423 |
| Jan 14, 2026 | 16,200.00 | 16,500.00 | 16,050.00 | 16,160.00 | 16,160.00 | -0.25% | 32,065 |
| Jan 13, 2026 | 16,400.00 | 16,690.00 | 15,980.00 | 16,200.00 | 16,200.00 | -1.22% | 40,066 |
| Jan 12, 2026 | 16,730.00 | 16,990.00 | 16,200.00 | 16,400.00 | 16,400.00 | -1.20% | 72,339 |
| Jan 9, 2026 | 17,280.00 | 17,280.00 | 16,500.00 | 16,600.00 | 16,600.00 | -3.88% | 57,667 |
| Jan 8, 2026 | 17,610.00 | 17,840.00 | 17,130.00 | 17,270.00 | 17,270.00 | -1.93% | 58,460 |
| Jan 7, 2026 | 18,580.00 | 18,680.00 | 17,220.00 | 17,610.00 | 17,610.00 | -4.29% | 87,613 |
| Jan 6, 2026 | 18,270.00 | 18,660.00 | 17,910.00 | 18,400.00 | 18,400.00 | -0.81% | 70,347 |
| Jan 5, 2026 | 18,230.00 | 18,880.00 | 18,170.00 | 18,550.00 | 18,550.00 | 2.71% | 106,082 |
| Jan 2, 2026 | 17,000.00 | 18,220.00 | 17,000.00 | 18,060.00 | 18,060.00 | 6.24% | 135,826 |
| Dec 30, 2025 | 16,100.00 | 17,250.00 | 16,100.00 | 17,000.00 | 17,000.00 | 4.10% | 94,712 |
| Dec 29, 2025 | 16,420.00 | 16,730.00 | 16,120.00 | 16,330.00 | 16,330.00 | 0.68% | 59,742 |
| Dec 26, 2025 | 15,540.00 | 16,300.00 | 15,350.00 | 16,220.00 | 16,220.00 | 7.13% | 83,118 |
| Dec 24, 2025 | 15,640.00 | 15,670.00 | 15,050.00 | 15,140.00 | 15,140.00 | -2.20% | 30,432 |
| Dec 23, 2025 | 16,240.00 | 16,400.00 | 14,880.00 | 15,480.00 | 15,480.00 | -5.32% | 70,504 |
| Dec 22, 2025 | 16,000.00 | 16,470.00 | 15,840.00 | 16,350.00 | 16,350.00 | 4.07% | 28,996 |
| Dec 19, 2025 | 15,800.00 | 15,890.00 | 15,320.00 | 15,710.00 | 15,710.00 | 1.03% | 29,140 |
| Dec 18, 2025 | 15,790.00 | 15,790.00 | 15,420.00 | 15,550.00 | 15,550.00 | -2.51% | 18,459 |
| Dec 17, 2025 | 15,830.00 | 15,980.00 | 15,570.00 | 15,950.00 | 15,950.00 | 1.79% | 30,933 |
| Dec 16, 2025 | 16,590.00 | 16,590.00 | 15,630.00 | 15,670.00 | 15,670.00 | -4.51% | 49,986 |
| Dec 15, 2025 | 16,810.00 | 16,810.00 | 16,170.00 | 16,410.00 | 16,410.00 | -3.07% | 40,322 |
| Dec 12, 2025 | 16,980.00 | 17,000.00 | 16,720.00 | 16,930.00 | 16,930.00 | -0.29% | 33,157 |
| Dec 11, 2025 | 17,350.00 | 17,350.00 | 16,970.00 | 16,980.00 | 16,980.00 | -1.28% | 41,122 |
| Dec 10, 2025 | 17,500.00 | 17,790.00 | 17,150.00 | 17,200.00 | 17,200.00 | -1.66% | 32,976 |
| Dec 9, 2025 | 17,920.00 | 17,920.00 | 17,300.00 | 17,490.00 | 17,490.00 | -0.79% | 38,504 |
| Dec 8, 2025 | 17,370.00 | 17,690.00 | 17,230.00 | 17,630.00 | 17,630.00 | 1.50% | 20,074 |
| Dec 5, 2025 | 17,030.00 | 17,550.00 | 16,870.00 | 17,370.00 | 17,370.00 | 1.88% | 36,426 |
| Dec 4, 2025 | 17,940.00 | 17,940.00 | 16,950.00 | 17,050.00 | 17,050.00 | -5.12% | 64,192 |
| Dec 3, 2025 | 17,950.00 | 18,200.00 | 17,820.00 | 17,970.00 | 17,970.00 | 0.34% | 35,518 |
| Dec 2, 2025 | 17,950.00 | 18,170.00 | 17,520.00 | 17,910.00 | 17,910.00 | - | 25,753 |
| Dec 1, 2025 | 18,000.00 | 18,390.00 | 17,870.00 | 17,910.00 | 17,910.00 | 0.67% | 35,307 |
| Nov 28, 2025 | 17,290.00 | 17,870.00 | 17,210.00 | 17,790.00 | 17,790.00 | 3.37% | 36,793 |
| Nov 27, 2025 | 17,700.00 | 17,890.00 | 17,170.00 | 17,210.00 | 17,210.00 | -2.38% | 31,096 |
| Nov 26, 2025 | 17,500.00 | 17,840.00 | 17,000.00 | 17,630.00 | 17,630.00 | 0.92% | 46,066 |
| Nov 25, 2025 | 17,210.00 | 17,960.00 | 17,170.00 | 17,470.00 | 17,470.00 | 3.31% | 28,025 |
| Nov 24, 2025 | 17,170.00 | 17,480.00 | 16,850.00 | 16,910.00 | 16,910.00 | 0.65% | 38,232 |
| Nov 21, 2025 | 17,020.00 | 17,700.00 | 16,710.00 | 16,800.00 | 16,800.00 | -8.15% | 76,926 |
| Nov 20, 2025 | 19,100.00 | 19,100.00 | 18,070.00 | 18,290.00 | 18,290.00 | 1.27% | 37,346 |
| Nov 19, 2025 | 18,500.00 | 18,700.00 | 17,700.00 | 18,060.00 | 18,060.00 | -3.11% | 61,357 |
| Nov 18, 2025 | 19,300.00 | 19,480.00 | 18,500.00 | 18,640.00 | 18,640.00 | -4.65% | 55,868 |
| Nov 17, 2025 | 18,820.00 | 19,680.00 | 18,600.00 | 19,550.00 | 19,550.00 | 6.25% | 67,752 |
| Nov 14, 2025 | 19,210.00 | 19,640.00 | 18,390.00 | 18,400.00 | 18,400.00 | -7.30% | 79,468 |
| Nov 13, 2025 | 20,250.00 | 20,250.00 | 19,480.00 | 19,850.00 | 19,850.00 | -1.00% | 47,807 |
| Nov 12, 2025 | 19,950.00 | 20,250.00 | 19,160.00 | 20,050.00 | 20,050.00 | 0.50% | 56,487 |
| Nov 11, 2025 | 19,600.00 | 20,600.00 | 19,450.00 | 19,950.00 | 19,950.00 | 3.05% | 77,584 |
| Nov 10, 2025 | 19,000.00 | 19,500.00 | 18,250.00 | 19,360.00 | 19,360.00 | 1.84% | 81,947 |
| Nov 7, 2025 | 19,500.00 | 20,700.00 | 18,780.00 | 19,010.00 | 19,010.00 | -5.89% | 118,298 |
| Nov 6, 2025 | 19,480.00 | 20,700.00 | 19,100.00 | 20,200.00 | 20,200.00 | 6.43% | 152,065 |
| Nov 5, 2025 | 20,050.00 | 20,050.00 | 18,230.00 | 18,980.00 | 18,980.00 | -7.64% | 214,685 |
| Nov 4, 2025 | 20,700.00 | 20,800.00 | 20,000.00 | 20,550.00 | 20,550.00 | -0.72% | 98,746 |
| Nov 3, 2025 | 19,700.00 | 20,900.00 | 19,620.00 | 20,700.00 | 20,700.00 | 4.02% | 133,381 |
| Oct 31, 2025 | 20,300.00 | 20,400.00 | 19,790.00 | 19,900.00 | 19,900.00 | -1.97% | 68,843 |
| Oct 30, 2025 | 20,500.00 | 21,100.00 | 19,840.00 | 20,300.00 | 20,300.00 | -1.93% | 112,065 |
| Oct 29, 2025 | 21,250.00 | 21,300.00 | 20,350.00 | 20,700.00 | 20,700.00 | -0.72% | 94,741 |
| Oct 28, 2025 | 21,450.00 | 21,900.00 | 20,550.00 | 20,850.00 | 20,850.00 | -2.57% | 145,663 |
| Oct 27, 2025 | 21,450.00 | 21,800.00 | 20,950.00 | 21,400.00 | 21,400.00 | -0.23% | 178,821 |
| Oct 24, 2025 | 20,400.00 | 22,400.00 | 20,400.00 | 21,450.00 | 21,450.00 | 9.49% | 726,696 |
| Oct 23, 2025 | 19,020.00 | 19,630.00 | 18,460.00 | 19,590.00 | 19,590.00 | 1.98% | 138,672 |
| Oct 22, 2025 | 20,000.00 | 20,000.00 | 18,780.00 | 19,210.00 | 19,210.00 | -2.93% | 213,798 |
| Oct 21, 2025 | 19,260.00 | 22,350.00 | 19,260.00 | 19,790.00 | 19,790.00 | 6.46% | 1,023,188 |
| Oct 20, 2025 | 18,410.00 | 18,990.00 | 18,280.00 | 18,590.00 | 18,590.00 | 1.20% | 77,491 |
| Oct 17, 2025 | 18,790.00 | 19,100.00 | 18,220.00 | 18,370.00 | 18,370.00 | -2.96% | 70,213 |
| Oct 16, 2025 | 19,000.00 | 19,230.00 | 18,630.00 | 18,930.00 | 18,930.00 | -1.25% | 67,020 |
| Oct 15, 2025 | 18,650.00 | 19,360.00 | 18,610.00 | 19,170.00 | 19,170.00 | 3.06% | 67,098 |
| Oct 14, 2025 | 20,250.00 | 20,300.00 | 18,500.00 | 18,600.00 | 18,600.00 | -6.72% | 181,412 |
| Oct 13, 2025 | 18,750.00 | 20,150.00 | 18,700.00 | 19,940.00 | 19,940.00 | 1.32% | 128,275 |
| Oct 10, 2025 | 19,480.00 | 20,200.00 | 19,460.00 | 19,680.00 | 19,680.00 | 3.69% | 193,188 |
| Oct 2, 2025 | 18,710.00 | 19,280.00 | 18,710.00 | 18,980.00 | 18,980.00 | 2.82% | 283,541 |