Nepes Corporation (KOSDAQ:033640)
South Korea · Delayed Price · Currency is KRW 17,240
+200 (1.17%)
At close: Dec 5, 2025
Nepes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16,890.00 | 17,260.00 | 16,890.00 | 17,130.00 | - | 0.53% | 40,622 |
| 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 |
| Oct 20, 2025 | 16,330.00 | 16,940.00 | 16,330.00 | 16,540.00 | 16,540.00 | 2.22% | 120,700 |
| Oct 17, 2025 | 16,400.00 | 16,630.00 | 16,160.00 | 16,180.00 | 16,180.00 | -2.59% | 99,156 |
| Oct 16, 2025 | 16,700.00 | 16,900.00 | 16,280.00 | 16,610.00 | 16,610.00 | -0.66% | 106,555 |
| Oct 15, 2025 | 16,300.00 | 16,810.00 | 16,130.00 | 16,720.00 | 16,720.00 | 2.58% | 164,515 |
| Oct 14, 2025 | 17,600.00 | 17,600.00 | 16,000.00 | 16,300.00 | 16,300.00 | -5.12% | 243,763 |
| Oct 13, 2025 | 16,500.00 | 17,180.00 | 16,370.00 | 17,180.00 | 17,180.00 | -0.23% | 130,955 |
| Oct 10, 2025 | 17,410.00 | 17,500.00 | 16,900.00 | 17,220.00 | 17,220.00 | 2.99% | 217,123 |
| Oct 2, 2025 | 16,270.00 | 17,090.00 | 16,100.00 | 16,720.00 | 16,720.00 | 5.96% | 485,345 |
| Oct 1, 2025 | 15,350.00 | 15,890.00 | 15,270.00 | 15,780.00 | 15,780.00 | 4.16% | 147,252 |
| Sep 30, 2025 | 15,300.00 | 15,750.00 | 15,010.00 | 15,150.00 | 15,150.00 | 0.33% | 96,514 |
| Sep 29, 2025 | 14,920.00 | 15,200.00 | 14,750.00 | 15,100.00 | 15,100.00 | 1.68% | 91,016 |
| Sep 26, 2025 | 15,160.00 | 15,290.00 | 14,650.00 | 14,850.00 | 14,850.00 | -3.95% | 194,543 |
| Sep 25, 2025 | 15,600.00 | 15,640.00 | 15,230.00 | 15,460.00 | 15,460.00 | -1.59% | 111,711 |
| Sep 24, 2025 | 15,280.00 | 15,790.00 | 15,140.00 | 15,710.00 | 15,710.00 | 1.49% | 201,575 |
| Sep 23, 2025 | 15,770.00 | 15,790.00 | 15,100.00 | 15,480.00 | 15,480.00 | 1.71% | 226,310 |
| Sep 22, 2025 | 14,210.00 | 15,400.00 | 14,210.00 | 15,220.00 | 15,220.00 | 7.11% | 317,699 |