Nepes Corporation (KOSDAQ:033640)
South Korea · Delayed Price · Currency is KRW 21,050
+3,070 (17.07%)
Mar 20, 2026, 3:30 PM KST
Nepes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 18,370.00 | 21,500.00 | 17,520.00 | 21,050.00 | 21,050.00 | 17.07% | 1,239,374 |
| Mar 19, 2026 | 17,500.00 | 18,130.00 | 17,460.00 | 17,980.00 | 17,980.00 | -0.83% | 194,518 |
| Mar 18, 2026 | 17,960.00 | 18,160.00 | 17,470.00 | 18,130.00 | 18,130.00 | 4.44% | 158,539 |
| Mar 17, 2026 | 17,200.00 | 17,800.00 | 17,030.00 | 17,360.00 | 17,360.00 | 3.70% | 160,846 |
| Mar 16, 2026 | 16,970.00 | 17,300.00 | 16,360.00 | 16,740.00 | 16,740.00 | -2.16% | 92,799 |
| Mar 13, 2026 | 16,230.00 | 17,380.00 | 16,010.00 | 17,110.00 | 17,110.00 | 1.78% | 184,298 |
| Mar 12, 2026 | 16,950.00 | 17,000.00 | 16,300.00 | 16,810.00 | 16,810.00 | -1.41% | 82,882 |
| Mar 11, 2026 | 16,920.00 | 17,570.00 | 16,630.00 | 17,050.00 | 17,050.00 | 2.83% | 109,746 |
| Mar 10, 2026 | 16,550.00 | 16,770.00 | 16,170.00 | 16,580.00 | 16,580.00 | 6.62% | 102,121 |
| Mar 9, 2026 | 16,000.00 | 16,390.00 | 15,190.00 | 15,550.00 | 15,550.00 | -10.01% | 140,805 |
| Mar 6, 2026 | 16,210.00 | 17,380.00 | 15,600.00 | 17,280.00 | 17,280.00 | 5.95% | 109,379 |
| Mar 5, 2026 | 15,650.00 | 16,790.00 | 15,500.00 | 16,310.00 | 16,310.00 | 11.18% | 157,619 |
| Mar 4, 2026 | 16,310.00 | 16,730.00 | 14,420.00 | 14,670.00 | 14,670.00 | -15.74% | 253,887 |
| Mar 3, 2026 | 17,900.00 | 19,050.00 | 17,400.00 | 17,410.00 | 17,410.00 | -7.05% | 230,937 |
| Feb 27, 2026 | 18,810.00 | 19,090.00 | 18,360.00 | 18,730.00 | 18,730.00 | -3.65% | 189,696 |
| Feb 26, 2026 | 18,950.00 | 19,670.00 | 18,690.00 | 19,440.00 | 19,440.00 | 3.79% | 297,972 |
| Feb 25, 2026 | 18,400.00 | 19,600.00 | 18,300.00 | 18,730.00 | 18,730.00 | 5.64% | 420,930 |
| Feb 24, 2026 | 17,350.00 | 17,900.00 | 16,790.00 | 17,730.00 | 17,730.00 | 2.90% | 153,667 |
| Feb 23, 2026 | 17,990.00 | 18,020.00 | 16,900.00 | 17,230.00 | 17,230.00 | -3.09% | 114,085 |
| Feb 20, 2026 | 18,450.00 | 18,480.00 | 17,780.00 | 17,780.00 | 17,780.00 | -3.63% | 125,903 |
| Feb 19, 2026 | 18,100.00 | 18,630.00 | 17,860.00 | 18,450.00 | 18,450.00 | 4.95% | 173,633 |
| Feb 13, 2026 | 17,710.00 | 17,900.00 | 17,500.00 | 17,580.00 | 17,580.00 | -1.95% | 99,087 |
| Feb 12, 2026 | 18,340.00 | 18,460.00 | 17,830.00 | 17,930.00 | 17,930.00 | -1.21% | 133,275 |
| Feb 11, 2026 | 18,270.00 | 18,370.00 | 17,850.00 | 18,150.00 | 18,150.00 | -0.66% | 105,012 |
| Feb 10, 2026 | 18,850.00 | 18,870.00 | 18,120.00 | 18,270.00 | 18,270.00 | -3.84% | 142,357 |
| Feb 9, 2026 | 19,980.00 | 19,980.00 | 18,750.00 | 19,000.00 | 19,000.00 | 0.26% | 245,803 |
| Feb 6, 2026 | 18,560.00 | 19,660.00 | 17,850.00 | 18,950.00 | 18,950.00 | - | 280,534 |
| Feb 5, 2026 | 18,000.00 | 19,880.00 | 17,830.00 | 18,950.00 | 18,950.00 | 2.82% | 500,827 |
| Feb 4, 2026 | 18,010.00 | 18,500.00 | 17,700.00 | 18,430.00 | 18,430.00 | 0.66% | 120,213 |
| Feb 3, 2026 | 18,360.00 | 18,410.00 | 17,920.00 | 18,310.00 | 18,310.00 | 3.33% | 124,419 |
| Feb 2, 2026 | 18,300.00 | 18,880.00 | 17,500.00 | 17,720.00 | 17,720.00 | -7.47% | 209,789 |
| Jan 30, 2026 | 19,100.00 | 20,200.00 | 18,900.00 | 19,150.00 | 19,150.00 | -1.74% | 430,716 |
| Jan 29, 2026 | 20,250.00 | 20,250.00 | 18,030.00 | 19,490.00 | 19,490.00 | 9.80% | 786,167 |
| Jan 28, 2026 | 17,090.00 | 17,750.00 | 16,800.00 | 17,750.00 | 17,750.00 | 7.64% | 359,175 |
| Jan 27, 2026 | 15,800.00 | 16,510.00 | 15,800.00 | 16,490.00 | 16,490.00 | 1.92% | 143,279 |
| Jan 26, 2026 | 15,750.00 | 16,230.00 | 15,570.00 | 16,180.00 | 16,180.00 | 2.47% | 140,801 |
| Jan 23, 2026 | 15,860.00 | 15,970.00 | 15,450.00 | 15,790.00 | 15,790.00 | 0.57% | 82,091 |
| Jan 22, 2026 | 16,100.00 | 16,100.00 | 15,310.00 | 15,700.00 | 15,700.00 | 0.64% | 113,899 |
| Jan 21, 2026 | 15,460.00 | 15,660.00 | 15,050.00 | 15,600.00 | 15,600.00 | -1.45% | 124,530 |
| Jan 20, 2026 | 16,280.00 | 16,280.00 | 15,200.00 | 15,830.00 | 15,830.00 | -2.94% | 125,970 |
| Jan 19, 2026 | 16,100.00 | 16,390.00 | 15,770.00 | 16,310.00 | 16,310.00 | 1.18% | 108,597 |
| Jan 16, 2026 | 16,600.00 | 17,080.00 | 16,080.00 | 16,120.00 | 16,120.00 | 3.27% | 240,392 |
| Jan 15, 2026 | 15,550.00 | 15,610.00 | 15,160.00 | 15,610.00 | 15,610.00 | 0.52% | 86,859 |
| Jan 14, 2026 | 15,710.00 | 15,820.00 | 15,450.00 | 15,530.00 | 15,530.00 | -1.15% | 85,609 |
| Jan 13, 2026 | 16,000.00 | 16,150.00 | 15,510.00 | 15,710.00 | 15,710.00 | -1.69% | 85,471 |
| Jan 12, 2026 | 16,650.00 | 16,650.00 | 15,820.00 | 15,980.00 | 15,980.00 | -2.08% | 109,063 |
| Jan 9, 2026 | 16,900.00 | 16,990.00 | 16,230.00 | 16,320.00 | 16,320.00 | -3.20% | 72,894 |
| Jan 8, 2026 | 16,940.00 | 17,510.00 | 16,630.00 | 16,860.00 | 16,860.00 | -0.53% | 75,123 |
| Jan 7, 2026 | 17,680.00 | 17,960.00 | 16,780.00 | 16,950.00 | 16,950.00 | -2.02% | 118,818 |
| Jan 6, 2026 | 17,140.00 | 17,340.00 | 16,510.00 | 17,300.00 | 17,300.00 | 0.46% | 114,699 |