Nepes Ark Corporation (KOSDAQ:330860)
South Korea
· Delayed Price · Currency is KRW 35,450
-1,550 (-4.19%)
At close: Apr 28, 2026
Nepes Ark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37,150.00 | 37,350.00 | 35,300.00 | 35,450.00 | 35,450.00 | -4.19% | 394,193 |
| Apr 27, 2026 | 39,100.00 | 39,200.00 | 36,800.00 | 37,000.00 | 37,000.00 | -5.13% | 523,480 |
| Apr 24, 2026 | 32,650.00 | 41,700.00 | 32,550.00 | 39,000.00 | 39,000.00 | 20.37% | 2,334,501 |
| Apr 23, 2026 | 34,100.00 | 35,350.00 | 31,000.00 | 32,400.00 | 32,400.00 | -0.92% | 398,048 |
| Apr 22, 2026 | 32,400.00 | 33,400.00 | 31,500.00 | 32,700.00 | 32,700.00 | 1.08% | 260,638 |
| Apr 21, 2026 | 32,800.00 | 33,900.00 | 31,250.00 | 32,350.00 | 32,350.00 | 0.31% | 469,770 |
| Apr 20, 2026 | 33,500.00 | 34,100.00 | 32,150.00 | 32,250.00 | 32,250.00 | -2.86% | 253,882 |
| Apr 17, 2026 | 32,700.00 | 36,450.00 | 32,150.00 | 33,200.00 | 33,200.00 | -0.30% | 623,439 |
| Apr 16, 2026 | 32,200.00 | 33,400.00 | 31,150.00 | 33,300.00 | 33,300.00 | 4.23% | 343,885 |
| Apr 15, 2026 | 34,350.00 | 36,450.00 | 31,600.00 | 31,950.00 | 31,950.00 | -4.63% | 600,693 |
| Apr 14, 2026 | 31,300.00 | 36,000.00 | 30,050.00 | 33,500.00 | 33,500.00 | 13.18% | 1,617,305 |
| Apr 13, 2026 | 28,000.00 | 30,300.00 | 28,000.00 | 29,600.00 | 29,600.00 | 2.96% | 290,284 |
| Apr 10, 2026 | 28,150.00 | 30,850.00 | 28,000.00 | 28,750.00 | 28,750.00 | 5.12% | 459,486 |
| Apr 9, 2026 | 29,600.00 | 29,650.00 | 27,050.00 | 27,350.00 | 27,350.00 | -8.07% | 289,795 |
| Apr 8, 2026 | 30,500.00 | 30,550.00 | 28,900.00 | 29,750.00 | 29,750.00 | 5.12% | 546,745 |
| Apr 7, 2026 | 30,950.00 | 31,000.00 | 27,700.00 | 28,300.00 | 28,300.00 | -2.75% | 594,259 |
| Apr 6, 2026 | 27,000.00 | 31,150.00 | 26,550.00 | 29,100.00 | 29,100.00 | 11.28% | 1,172,904 |
| Apr 3, 2026 | 26,250.00 | 29,500.00 | 25,500.00 | 26,150.00 | 26,150.00 | 5.02% | 767,623 |
| Apr 2, 2026 | 26,050.00 | 27,500.00 | 24,700.00 | 24,900.00 | 24,900.00 | -1.78% | 525,428 |
| Apr 1, 2026 | 24,100.00 | 25,850.00 | 23,750.00 | 25,350.00 | 25,350.00 | 11.92% | 460,591 |
| Mar 31, 2026 | 22,300.00 | 23,950.00 | 21,750.00 | 22,650.00 | 22,650.00 | -1.09% | 432,952 |
| Mar 30, 2026 | 23,950.00 | 24,200.00 | 22,800.00 | 22,900.00 | 22,900.00 | -9.31% | 416,385 |
| Mar 27, 2026 | 26,100.00 | 26,550.00 | 24,550.00 | 25,250.00 | 25,250.00 | -6.83% | 407,195 |
| Mar 26, 2026 | 27,900.00 | 29,200.00 | 26,600.00 | 27,100.00 | 27,100.00 | -4.41% | 487,532 |
| Mar 25, 2026 | 27,450.00 | 30,950.00 | 26,950.00 | 28,350.00 | 28,350.00 | 7.79% | 1,146,094 |
| Mar 24, 2026 | 28,150.00 | 28,550.00 | 25,475.00 | 26,300.00 | 26,300.00 | -6.07% | 846,067 |
| Mar 23, 2026 | 24,700.00 | 29,250.00 | 24,600.00 | 28,000.00 | 28,000.00 | 12.00% | 2,212,291 |
| Mar 20, 2026 | 19,400.00 | 25,000.00 | 18,850.00 | 25,000.00 | 25,000.00 | 29.87% | 1,571,566 |
| Mar 19, 2026 | 19,000.00 | 19,330.00 | 18,100.00 | 19,250.00 | 19,250.00 | 0.94% | 95,030 |
| Mar 18, 2026 | 18,830.00 | 19,170.00 | 18,550.00 | 19,070.00 | 19,070.00 | 4.15% | 81,721 |
| Mar 17, 2026 | 18,500.00 | 18,850.00 | 18,140.00 | 18,310.00 | 18,310.00 | 1.78% | 89,533 |
| Mar 16, 2026 | 18,100.00 | 18,300.00 | 17,350.00 | 17,990.00 | 17,990.00 | -0.66% | 53,829 |
| Mar 13, 2026 | 17,600.00 | 18,510.00 | 17,160.00 | 18,110.00 | 18,110.00 | 0.11% | 74,841 |
| Mar 12, 2026 | 18,360.00 | 18,830.00 | 17,820.00 | 18,090.00 | 18,090.00 | -1.47% | 58,219 |
| Mar 11, 2026 | 18,220.00 | 18,850.00 | 17,910.00 | 18,360.00 | 18,360.00 | 1.44% | 108,106 |
| Mar 10, 2026 | 18,190.00 | 18,370.00 | 17,610.00 | 18,100.00 | 18,100.00 | 6.47% | 62,411 |
| Mar 9, 2026 | 18,200.00 | 18,210.00 | 16,580.00 | 17,000.00 | 17,000.00 | -11.73% | 111,233 |
| 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 |