Nepes Corporation (KOSDAQ:033640)
South Korea · Delayed Price · Currency is KRW 17,220
+500 (2.99%)
Oct 10, 2025, 3:30 PM KST
Nepes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 17,410.00 | 17,500.00 | 16,900.00 | 17,220.00 | 17,220.00 | 2.99% | 212,394 |
| Oct 2, 2025 | 16,270.00 | 17,090.00 | 16,100.00 | 16,720.00 | 16,720.00 | 5.96% | 490,543 |
| Oct 1, 2025 | 15,350.00 | 15,890.00 | 15,270.00 | 15,780.00 | 15,780.00 | 4.16% | 148,608 |
| Sep 30, 2025 | 15,300.00 | 15,750.00 | 15,010.00 | 15,150.00 | 15,150.00 | 0.33% | 98,529 |
| Sep 29, 2025 | 14,920.00 | 15,200.00 | 14,750.00 | 15,100.00 | 15,100.00 | 1.68% | 94,032 |
| Sep 26, 2025 | 15,160.00 | 15,290.00 | 14,650.00 | 14,850.00 | 14,850.00 | -3.95% | 196,753 |
| Sep 25, 2025 | 15,600.00 | 15,640.00 | 15,230.00 | 15,460.00 | 15,460.00 | -1.59% | 113,647 |
| Sep 24, 2025 | 15,280.00 | 15,790.00 | 15,140.00 | 15,710.00 | 15,710.00 | 1.49% | 205,202 |
| Sep 23, 2025 | 15,770.00 | 15,790.00 | 15,100.00 | 15,480.00 | 15,480.00 | 1.71% | 228,189 |
| Sep 22, 2025 | 14,210.00 | 15,400.00 | 14,210.00 | 15,220.00 | 15,220.00 | 7.11% | 320,674 |
| Sep 19, 2025 | 14,700.00 | 14,700.00 | 14,100.00 | 14,210.00 | 14,210.00 | -1.11% | 92,422 |
| Sep 18, 2025 | 14,180.00 | 14,600.00 | 13,880.00 | 14,370.00 | 14,370.00 | 1.63% | 173,485 |
| Sep 17, 2025 | 14,000.00 | 14,330.00 | 13,810.00 | 14,140.00 | 14,140.00 | -0.98% | 109,514 |
| Sep 16, 2025 | 14,600.00 | 14,620.00 | 14,120.00 | 14,280.00 | 14,280.00 | 0.49% | 205,604 |
| Sep 15, 2025 | 13,900.00 | 14,270.00 | 13,510.00 | 14,210.00 | 14,210.00 | 5.34% | 247,435 |
| Sep 12, 2025 | 13,200.00 | 13,640.00 | 13,190.00 | 13,490.00 | 13,490.00 | 2.98% | 154,274 |
| Sep 11, 2025 | 13,740.00 | 13,740.00 | 13,100.00 | 13,100.00 | 13,100.00 | -3.25% | 122,006 |
| Sep 10, 2025 | 13,550.00 | 13,760.00 | 13,310.00 | 13,540.00 | 13,540.00 | 0.45% | 168,024 |
| Sep 9, 2025 | 13,200.00 | 13,620.00 | 12,970.00 | 13,480.00 | 13,480.00 | 3.22% | 215,651 |
| Sep 8, 2025 | 12,810.00 | 13,190.00 | 12,730.00 | 13,060.00 | 13,060.00 | 2.67% | 116,385 |
| Sep 5, 2025 | 12,490.00 | 13,090.00 | 12,410.00 | 12,720.00 | 12,720.00 | 3.58% | 175,165 |
| Sep 4, 2025 | 12,000.00 | 13,130.00 | 11,850.00 | 12,280.00 | 12,280.00 | 2.25% | 95,817 |
| Sep 3, 2025 | 11,850.00 | 12,150.00 | 11,500.00 | 12,010.00 | 12,010.00 | 1.44% | 95,596 |
| Sep 2, 2025 | 12,100.00 | 12,100.00 | 11,780.00 | 11,840.00 | 11,840.00 | -0.50% | 78,720 |
| Sep 1, 2025 | 12,360.00 | 12,480.00 | 11,870.00 | 11,900.00 | 11,900.00 | -7.47% | 147,387 |
| Aug 29, 2025 | 12,920.00 | 13,140.00 | 12,760.00 | 12,860.00 | 12,860.00 | -0.54% | 120,440 |
| Aug 28, 2025 | 12,750.00 | 13,500.00 | 12,600.00 | 12,930.00 | 12,930.00 | -0.08% | 345,468 |
| Aug 27, 2025 | 12,670.00 | 12,980.00 | 12,380.00 | 12,940.00 | 12,940.00 | 8.74% | 451,183 |
| Aug 26, 2025 | 10,870.00 | 12,260.00 | 10,870.00 | 11,900.00 | 11,900.00 | 6.82% | 288,956 |
| Aug 25, 2025 | 11,100.00 | 11,180.00 | 10,970.00 | 11,140.00 | 11,140.00 | 2.20% | 23,938 |
| Aug 22, 2025 | 10,820.00 | 10,980.00 | 10,760.00 | 10,900.00 | 10,900.00 | 1.11% | 19,981 |
| Aug 21, 2025 | 11,020.00 | 11,020.00 | 10,720.00 | 10,780.00 | 10,780.00 | -0.28% | 27,842 |
| Aug 20, 2025 | 10,800.00 | 10,900.00 | 10,580.00 | 10,810.00 | 10,810.00 | -1.82% | 46,172 |
| Aug 19, 2025 | 11,350.00 | 11,420.00 | 10,650.00 | 11,010.00 | 11,010.00 | -3.00% | 41,750 |
| Aug 18, 2025 | 11,620.00 | 11,620.00 | 11,310.00 | 11,350.00 | 11,350.00 | -4.22% | 43,046 |
| Aug 14, 2025 | 12,100.00 | 12,100.00 | 11,700.00 | 11,850.00 | 11,850.00 | -1.25% | 50,467 |
| Aug 13, 2025 | 11,580.00 | 12,000.00 | 11,420.00 | 12,000.00 | 12,000.00 | 5.08% | 108,381 |
| Aug 12, 2025 | 11,570.00 | 11,700.00 | 11,390.00 | 11,420.00 | 11,420.00 | -1.55% | 38,370 |
| Aug 11, 2025 | 11,620.00 | 11,700.00 | 11,430.00 | 11,600.00 | 11,600.00 | 1.40% | 58,544 |
| Aug 8, 2025 | 11,080.00 | 11,980.00 | 11,060.00 | 11,440.00 | 11,440.00 | 4.95% | 167,006 |
| Aug 7, 2025 | 11,290.00 | 11,410.00 | 10,810.00 | 10,900.00 | 10,900.00 | -0.91% | 67,584 |
| Aug 6, 2025 | 11,000.00 | 11,150.00 | 10,780.00 | 11,000.00 | 11,000.00 | -0.63% | 32,453 |
| Aug 5, 2025 | 11,090.00 | 11,520.00 | 11,020.00 | 11,070.00 | 11,070.00 | 0.91% | 48,137 |
| Aug 4, 2025 | 10,720.00 | 11,200.00 | 10,720.00 | 10,970.00 | 10,970.00 | 0.55% | 33,985 |
| Aug 1, 2025 | 11,280.00 | 11,490.00 | 10,900.00 | 10,910.00 | 10,910.00 | -5.38% | 72,923 |
| Jul 31, 2025 | 11,880.00 | 11,880.00 | 11,420.00 | 11,530.00 | 11,530.00 | 0.09% | 46,019 |
| Jul 30, 2025 | 11,640.00 | 11,910.00 | 11,500.00 | 11,520.00 | 11,520.00 | -1.37% | 75,726 |
| Jul 29, 2025 | 11,660.00 | 11,820.00 | 11,250.00 | 11,680.00 | 11,680.00 | 0.17% | 79,613 |
| Jul 28, 2025 | 10,960.00 | 12,160.00 | 10,930.00 | 11,660.00 | 11,660.00 | 10.10% | 582,261 |
| Jul 25, 2025 | 10,780.00 | 10,800.00 | 10,590.00 | 10,590.00 | 10,590.00 | -0.66% | 20,276 |