Nepes Corporation (KOSDAQ:033640)
South Korea · Delayed Price · Currency is KRW 33,300
+2,150 (6.90%)
Oct 8, 2026, 3:30 PM KST
Nepes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 31,350.00 | 33,800.00 | 31,300.00 | 33,300.00 | 33,300.00 | 6.90% | 411,610 |
| Oct 7, 2026 | 32,000.00 | 32,400.00 | 30,800.00 | 31,150.00 | 31,150.00 | -3.71% | 241,208 |
| Oct 6, 2026 | 31,800.00 | 33,900.00 | 29,550.00 | 32,350.00 | 32,350.00 | 3.69% | 349,208 |
| Oct 2, 2026 | 31,800.00 | 32,750.00 | 30,800.00 | 31,200.00 | 31,200.00 | -1.58% | 283,919 |
| Oct 1, 2026 | 28,900.00 | 31,900.00 | 28,800.00 | 31,700.00 | 31,700.00 | 8.01% | 437,016 |
| Sep 30, 2026 | 29,250.00 | 29,500.00 | 28,500.00 | 29,350.00 | 29,350.00 | -0.17% | 176,613 |
| Sep 29, 2026 | 26,750.00 | 29,550.00 | 26,700.00 | 29,400.00 | 29,400.00 | 8.69% | 399,031 |
| Sep 28, 2026 | 27,650.00 | 27,950.00 | 26,950.00 | 27,050.00 | 27,050.00 | -1.99% | 125,335 |
| Sep 23, 2026 | 27,900.00 | 28,250.00 | 26,950.00 | 27,600.00 | 27,600.00 | 0.36% | 168,539 |
| Sep 22, 2026 | 28,250.00 | 28,700.00 | 27,200.00 | 27,500.00 | 27,500.00 | -0.18% | 304,746 |
| Sep 21, 2026 | 26,400.00 | 28,000.00 | 25,950.00 | 27,550.00 | 27,550.00 | 3.18% | 328,855 |
| Sep 18, 2026 | 26,900.00 | 27,000.00 | 25,600.00 | 26,700.00 | 26,700.00 | -0.19% | 288,013 |
| Sep 17, 2026 | 24,500.00 | 27,250.00 | 24,350.00 | 26,750.00 | 26,750.00 | 8.74% | 562,856 |
| Sep 16, 2026 | 24,400.00 | 25,150.00 | 23,450.00 | 24,600.00 | 24,600.00 | 2.93% | 305,081 |
| Sep 15, 2026 | 22,050.00 | 24,100.00 | 21,850.00 | 23,900.00 | 23,900.00 | 7.66% | 184,312 |
| Sep 14, 2026 | 22,000.00 | 22,750.00 | 21,550.00 | 22,200.00 | 22,200.00 | -0.89% | 63,156 |
| Sep 11, 2026 | 22,700.00 | 23,250.00 | 22,300.00 | 22,400.00 | 22,400.00 | -3.86% | 86,243 |
| Sep 10, 2026 | 22,950.00 | 23,750.00 | 22,550.00 | 23,300.00 | 23,300.00 | 1.75% | 129,536 |
| Sep 9, 2026 | 22,300.00 | 24,100.00 | 22,300.00 | 22,900.00 | 22,900.00 | 3.62% | 149,501 |
| Sep 8, 2026 | 22,600.00 | 23,350.00 | 21,900.00 | 22,100.00 | 22,100.00 | -2.00% | 124,902 |
| Sep 7, 2026 | 22,200.00 | 22,900.00 | 21,950.00 | 22,550.00 | 22,550.00 | 4.64% | 109,127 |
| Sep 4, 2026 | 21,650.00 | 22,350.00 | 21,200.00 | 21,550.00 | 21,550.00 | - | 187,610 |
| Sep 3, 2026 | 22,700.00 | 22,800.00 | 20,950.00 | 21,550.00 | 21,550.00 | -4.01% | 208,712 |
| Sep 2, 2026 | 21,700.00 | 23,150.00 | 21,650.00 | 22,450.00 | 22,450.00 | -0.88% | 82,117 |
| Sep 1, 2026 | 22,500.00 | 22,950.00 | 21,800.00 | 22,650.00 | 22,650.00 | -0.22% | 79,913 |
| Aug 31, 2026 | 22,550.00 | 22,850.00 | 21,800.00 | 22,700.00 | 22,700.00 | -2.99% | 104,098 |
| Aug 28, 2026 | 23,950.00 | 24,250.00 | 23,100.00 | 23,400.00 | 23,400.00 | -2.90% | 111,858 |
| Aug 27, 2026 | 22,800.00 | 24,300.00 | 22,050.00 | 24,100.00 | 24,100.00 | 7.35% | 311,858 |
| Aug 26, 2026 | 21,050.00 | 22,500.00 | 20,300.00 | 22,450.00 | 22,450.00 | 6.65% | 255,005 |
| Aug 25, 2026 | 18,980.00 | 21,200.00 | 18,190.00 | 21,050.00 | 21,050.00 | 9.81% | 192,832 |
| Aug 24, 2026 | 18,420.00 | 19,990.00 | 18,230.00 | 19,170.00 | 19,170.00 | 5.21% | 186,360 |
| Aug 21, 2026 | 19,030.00 | 19,030.00 | 18,200.00 | 18,220.00 | 18,220.00 | -4.66% | 126,444 |
| Aug 20, 2026 | 18,690.00 | 20,200.00 | 18,660.00 | 19,110.00 | 19,110.00 | 8.21% | 233,885 |
| Aug 19, 2026 | 17,780.00 | 18,520.00 | 17,410.00 | 17,660.00 | 17,660.00 | -5.10% | 124,485 |
| Aug 18, 2026 | 19,400.00 | 19,950.00 | 18,350.00 | 18,610.00 | 18,610.00 | 2.42% | 282,220 |
| Aug 14, 2026 | 18,700.00 | 18,730.00 | 17,610.00 | 18,170.00 | 18,170.00 | -0.22% | 152,234 |
| Aug 13, 2026 | 18,800.00 | 18,990.00 | 18,010.00 | 18,210.00 | 18,210.00 | -0.49% | 118,761 |
| Aug 12, 2026 | 18,150.00 | 18,990.00 | 17,280.00 | 18,300.00 | 18,300.00 | 4.57% | 175,222 |
| Aug 11, 2026 | 16,900.00 | 17,890.00 | 16,600.00 | 17,500.00 | 17,500.00 | 2.52% | 107,404 |
| Aug 10, 2026 | 15,930.00 | 17,140.00 | 15,930.00 | 17,070.00 | 17,070.00 | 8.66% | 113,665 |
| Aug 7, 2026 | 16,540.00 | 16,800.00 | 15,510.00 | 15,710.00 | 15,710.00 | -2.42% | 86,308 |
| Aug 6, 2026 | 16,320.00 | 16,580.00 | 15,750.00 | 16,100.00 | 16,100.00 | -3.59% | 85,217 |
| Aug 5, 2026 | 16,900.00 | 16,900.00 | 16,190.00 | 16,700.00 | 16,700.00 | 6.44% | 111,834 |
| Aug 4, 2026 | 15,250.00 | 15,800.00 | 14,690.00 | 15,690.00 | 15,690.00 | 4.67% | 146,804 |
| Aug 3, 2026 | 15,160.00 | 15,600.00 | 14,500.00 | 14,990.00 | 14,990.00 | -1.12% | 122,200 |
| Jul 31, 2026 | 13,700.00 | 15,300.00 | 13,320.00 | 15,160.00 | 15,160.00 | 26.54% | 227,928 |
| Jul 30, 2026 | 11,400.00 | 13,150.00 | 11,400.00 | 11,980.00 | 11,980.00 | -4.39% | 201,930 |
| Jul 29, 2026 | 14,850.00 | 15,290.00 | 11,400.00 | 12,530.00 | 12,530.00 | -15.40% | 469,418 |
| Jul 28, 2026 | 16,760.00 | 16,990.00 | 14,520.00 | 14,810.00 | 14,810.00 | -17.58% | 345,417 |
| Jul 27, 2026 | 17,940.00 | 18,490.00 | 17,130.00 | 17,970.00 | 17,970.00 | 2.51% | 105,775 |