Nepes Corporation (KOSDAQ:033640)
South Korea · Delayed Price · Currency is KRW 18,730
-710 (-3.65%)
At close: Feb 27, 2026
Nepes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 16,970.00 | 18,000.00 | 16,900.00 | 17,220.00 | 17,220.00 | 5.13% | 270,946 |
| Jan 2, 2026 | 15,730.00 | 16,440.00 | 15,400.00 | 16,380.00 | 16,380.00 | 5.00% | 107,388 |
| 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 |