Nepes Corporation (KOSDAQ:033640)
South Korea · Delayed Price · Currency is KRW 19,170
+950 (5.21%)
Aug 24, 2026, 3:30 PM KST
Nepes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 18,800.00 | 18,890.00 | 17,360.00 | 17,530.00 | 17,530.00 | -7.20% | 142,552 |
| Jul 23, 2026 | 18,520.00 | 19,240.00 | 18,240.00 | 18,890.00 | 18,890.00 | 2.94% | 125,915 |
| Jul 22, 2026 | 19,510.00 | 19,900.00 | 18,350.00 | 18,350.00 | 18,350.00 | -1.77% | 106,998 |
| Jul 21, 2026 | 18,280.00 | 18,940.00 | 18,010.00 | 18,680.00 | 18,680.00 | 1.63% | 114,977 |
| Jul 20, 2026 | 18,600.00 | 19,960.00 | 18,170.00 | 18,380.00 | 18,380.00 | -6.84% | 136,644 |
| Jul 16, 2026 | 20,300.00 | 20,800.00 | 19,240.00 | 19,730.00 | 19,730.00 | -7.80% | 165,526 |
| Jul 15, 2026 | 21,800.00 | 21,950.00 | 21,000.00 | 21,400.00 | 21,400.00 | 7.05% | 182,209 |
| Jul 14, 2026 | 20,450.00 | 20,950.00 | 18,500.00 | 19,990.00 | 19,990.00 | -3.89% | 204,604 |
| Jul 13, 2026 | 21,800.00 | 24,600.00 | 20,750.00 | 20,800.00 | 20,800.00 | -5.67% | 206,693 |
| Jul 10, 2026 | 21,500.00 | 22,700.00 | 20,450.00 | 22,050.00 | 22,050.00 | 6.78% | 169,364 |
| Jul 9, 2026 | 18,750.00 | 20,800.00 | 18,750.00 | 20,650.00 | 20,650.00 | 10.25% | 265,145 |
| Jul 8, 2026 | 19,620.00 | 20,450.00 | 18,420.00 | 18,730.00 | 18,730.00 | -9.30% | 204,075 |
| Jul 7, 2026 | 21,100.00 | 22,650.00 | 20,050.00 | 20,650.00 | 20,650.00 | -3.05% | 164,491 |
| Jul 6, 2026 | 22,700.00 | 22,750.00 | 20,500.00 | 21,300.00 | 21,300.00 | -3.84% | 162,476 |
| Jul 3, 2026 | 21,550.00 | 22,600.00 | 20,250.00 | 22,150.00 | 22,150.00 | 0.45% | 256,022 |
| 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 |