Nepes Corporation (KOSDAQ:033640)
South Korea · Delayed Price · Currency is KRW 22,150
+100 (0.45%)
Jul 3, 2026, 3:30 PM KST
Nepes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 21,550.00 | 22,600.00 | 21,500.00 | 21,700.00 | - | -1.59% | 20,087 |
| Jul 2, 2026 | 24,100.00 | 24,250.00 | 21,950.00 | 22,050.00 | 22,050.00 | -13.70% | 191,510 |
| Jul 1, 2026 | 26,900.00 | 27,075.00 | 25,000.00 | 25,550.00 | 25,550.00 | -0.58% | 273,385 |
| Jun 30, 2026 | 25,950.00 | 26,050.00 | 24,600.00 | 25,700.00 | 25,700.00 | -0.19% | 177,177 |
| Jun 29, 2026 | 24,650.00 | 25,900.00 | 24,050.00 | 25,750.00 | 25,750.00 | 3.41% | 306,514 |
| Jun 26, 2026 | 25,350.00 | 26,500.00 | 24,150.00 | 24,900.00 | 24,900.00 | -2.73% | 334,316 |
| Jun 25, 2026 | 29,300.00 | 29,900.00 | 25,400.00 | 25,600.00 | 25,600.00 | -9.22% | 474,779 |
| Jun 24, 2026 | 31,750.00 | 31,800.00 | 26,950.00 | 28,200.00 | 28,200.00 | -3.75% | 312,142 |
| Jun 23, 2026 | 34,050.00 | 34,150.00 | 29,300.00 | 29,300.00 | 29,300.00 | -14.33% | 363,899 |
| Jun 22, 2026 | 31,900.00 | 35,050.00 | 31,800.00 | 34,200.00 | 34,200.00 | 4.75% | 237,087 |
| Jun 19, 2026 | 36,800.00 | 37,050.00 | 32,250.00 | 32,650.00 | 32,650.00 | -10.06% | 451,150 |
| Jun 18, 2026 | 37,250.00 | 37,500.00 | 35,100.00 | 36,300.00 | 36,300.00 | -3.97% | 250,599 |
| Jun 17, 2026 | 38,400.00 | 39,700.00 | 36,900.00 | 37,800.00 | 37,800.00 | -2.95% | 349,853 |
| Jun 16, 2026 | 36,700.00 | 41,150.00 | 35,900.00 | 38,950.00 | 38,950.00 | 8.50% | 976,906 |
| Jun 15, 2026 | 33,500.00 | 38,550.00 | 31,600.00 | 35,900.00 | 35,900.00 | 9.95% | 863,881 |
| Jun 12, 2026 | 33,400.00 | 34,800.00 | 32,000.00 | 32,650.00 | 32,650.00 | 3.49% | 552,824 |
| Jun 11, 2026 | 30,050.00 | 32,600.00 | 29,500.00 | 31,550.00 | 31,550.00 | 2.10% | 249,570 |
| Jun 10, 2026 | 31,700.00 | 34,650.00 | 29,950.00 | 30,900.00 | 30,900.00 | -7.07% | 316,768 |
| Jun 9, 2026 | 32,000.00 | 33,750.00 | 29,600.00 | 33,250.00 | 33,250.00 | 7.61% | 545,320 |
| Jun 8, 2026 | 30,000.00 | 32,700.00 | 29,600.00 | 30,900.00 | 30,900.00 | -10.69% | 314,826 |
| Jun 5, 2026 | 35,750.00 | 36,550.00 | 33,500.00 | 34,600.00 | 34,600.00 | -8.10% | 279,687 |
| Jun 4, 2026 | 36,700.00 | 39,500.00 | 36,300.00 | 37,650.00 | 37,650.00 | 0.94% | 472,718 |
| Jun 2, 2026 | 32,950.00 | 37,700.00 | 30,950.00 | 37,300.00 | 37,300.00 | 7.80% | 647,698 |
| Jun 1, 2026 | 37,050.00 | 37,950.00 | 33,800.00 | 34,600.00 | 34,600.00 | 1.91% | 489,976 |
| May 29, 2026 | 36,350.00 | 36,350.00 | 32,200.00 | 33,950.00 | 33,950.00 | -3.82% | 333,460 |
| May 28, 2026 | 37,600.00 | 38,800.00 | 34,000.00 | 35,300.00 | 35,300.00 | -7.11% | 441,269 |
| May 27, 2026 | 39,150.00 | 39,350.00 | 36,400.00 | 38,000.00 | 38,000.00 | 2.43% | 676,518 |
| May 26, 2026 | 37,150.00 | 39,000.00 | 35,450.00 | 37,100.00 | 37,100.00 | 0.41% | 730,354 |
| May 22, 2026 | 35,300.00 | 37,850.00 | 34,100.00 | 36,950.00 | 36,950.00 | 4.23% | 515,660 |
| May 21, 2026 | 31,400.00 | 36,800.00 | 31,300.00 | 35,450.00 | 35,450.00 | 19.76% | 1,084,087 |
| May 20, 2026 | 27,900.00 | 30,700.00 | 25,850.00 | 29,600.00 | 29,600.00 | 6.86% | 331,193 |
| May 19, 2026 | 28,100.00 | 28,350.00 | 26,200.00 | 27,700.00 | 27,700.00 | -5.14% | 256,739 |
| May 18, 2026 | 29,000.00 | 30,000.00 | 26,300.00 | 29,200.00 | 29,200.00 | -6.56% | 367,427 |
| May 15, 2026 | 31,150.00 | 33,150.00 | 30,600.00 | 31,250.00 | 31,250.00 | 0.32% | 412,737 |
| May 14, 2026 | 31,600.00 | 31,650.00 | 29,900.00 | 31,150.00 | 31,150.00 | -1.42% | 260,469 |
| May 13, 2026 | 29,500.00 | 33,450.00 | 27,025.00 | 31,600.00 | 31,600.00 | 6.76% | 621,704 |
| May 12, 2026 | 31,600.00 | 32,700.00 | 27,050.00 | 29,600.00 | 29,600.00 | -10.84% | 912,880 |
| May 11, 2026 | 33,300.00 | 34,350.00 | 32,100.00 | 33,200.00 | 33,200.00 | 1.07% | 315,923 |
| May 8, 2026 | 32,750.00 | 33,650.00 | 31,300.00 | 32,850.00 | 32,850.00 | 0.31% | 345,003 |
| May 7, 2026 | 34,750.00 | 34,750.00 | 31,950.00 | 32,750.00 | 32,750.00 | -5.89% | 525,274 |
| May 6, 2026 | 37,100.00 | 37,200.00 | 34,000.00 | 34,800.00 | 34,800.00 | 5.61% | 493,881 |
| May 4, 2026 | 32,550.00 | 33,350.00 | 31,500.00 | 32,950.00 | 32,950.00 | 2.97% | 379,942 |
| Apr 30, 2026 | 32,450.00 | 32,900.00 | 31,250.00 | 32,000.00 | 32,000.00 | 0.47% | 288,212 |
| Apr 29, 2026 | 31,400.00 | 32,500.00 | 31,050.00 | 31,850.00 | 31,850.00 | -0.16% | 244,425 |
| Apr 28, 2026 | 32,900.00 | 33,400.00 | 31,900.00 | 31,900.00 | 31,900.00 | -1.69% | 297,605 |
| Apr 27, 2026 | 34,550.00 | 34,550.00 | 31,600.00 | 32,450.00 | 32,450.00 | -6.35% | 1,211,062 |
| Apr 24, 2026 | 27,800.00 | 35,700.00 | 27,750.00 | 34,650.00 | 34,650.00 | 25.32% | 1,888,050 |
| Apr 23, 2026 | 28,000.00 | 28,150.00 | 26,950.00 | 27,650.00 | 27,650.00 | 0.73% | 324,116 |
| Apr 22, 2026 | 26,200.00 | 27,550.00 | 25,550.00 | 27,450.00 | 27,450.00 | 5.37% | 332,403 |
| Apr 21, 2026 | 27,200.00 | 27,650.00 | 25,800.00 | 26,050.00 | 26,050.00 | -1.88% | 280,252 |