Nepes Corporation (KOSDAQ:033640)
South Korea · Delayed Price · Currency is KRW 15,600
+120 (0.78%)
At close: Dec 30, 2025
Nepes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |