Nepes Corporation (KOSDAQ:033640)
South Korea · Delayed Price · Currency is KRW 15,160
+3,180 (26.54%)
Jul 31, 2026, 3:30 PM KST
Nepes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 13,700.00 | 15,300.00 | 13,320.00 | 15,160.00 | - | 26.54% | 232,626 |
| 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 |
| 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 |