Nepes Corporation (KOSDAQ:033640)
South Korea · Delayed Price · Currency is KRW 29,600
+1,900 (6.86%)
May 20, 2026, 3:30 PM KST
Nepes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 26,500.00 | 26,950.00 | 26,250.00 | 26,550.00 | 26,550.00 | -0.38% | 159,369 |
| Apr 17, 2026 | 26,150.00 | 27,400.00 | 25,500.00 | 26,650.00 | 26,650.00 | 1.91% | 311,491 |
| Apr 16, 2026 | 25,050.00 | 26,600.00 | 24,150.00 | 26,150.00 | 26,150.00 | 2.55% | 625,970 |
| Apr 15, 2026 | 26,600.00 | 26,750.00 | 24,750.00 | 25,500.00 | 25,500.00 | -1.73% | 351,505 |
| Apr 14, 2026 | 26,800.00 | 27,100.00 | 25,000.00 | 25,950.00 | 25,950.00 | 0.97% | 437,654 |
| Apr 13, 2026 | 24,500.00 | 26,500.00 | 24,450.00 | 25,700.00 | 25,700.00 | 2.19% | 417,101 |
| Apr 10, 2026 | 22,250.00 | 26,150.00 | 21,750.00 | 25,150.00 | 25,150.00 | 15.37% | 1,041,349 |
| Apr 9, 2026 | 22,250.00 | 22,550.00 | 21,450.00 | 21,800.00 | 21,800.00 | -4.39% | 264,868 |
| Apr 8, 2026 | 22,850.00 | 23,500.00 | 22,100.00 | 22,800.00 | 22,800.00 | 3.87% | 699,201 |
| Apr 7, 2026 | 20,800.00 | 22,450.00 | 20,700.00 | 21,950.00 | 21,950.00 | 14.32% | 1,173,752 |
| Apr 6, 2026 | 19,180.00 | 20,900.00 | 18,900.00 | 19,200.00 | 19,200.00 | 1.00% | 315,402 |
| Apr 3, 2026 | 19,250.00 | 19,710.00 | 18,700.00 | 19,010.00 | 19,010.00 | 2.20% | 297,775 |
| Apr 2, 2026 | 20,000.00 | 20,200.00 | 18,310.00 | 18,600.00 | 18,600.00 | -7.46% | 292,065 |
| Apr 1, 2026 | 17,830.00 | 20,150.00 | 17,700.00 | 20,100.00 | 20,100.00 | 20.36% | 531,103 |
| Mar 31, 2026 | 17,410.00 | 17,930.00 | 16,650.00 | 16,700.00 | 16,700.00 | -6.23% | 119,549 |
| Mar 30, 2026 | 17,270.00 | 18,150.00 | 16,500.00 | 17,810.00 | 17,810.00 | -2.73% | 256,070 |
| Mar 27, 2026 | 18,350.00 | 18,840.00 | 17,910.00 | 18,310.00 | 18,310.00 | -4.29% | 174,230 |
| Mar 26, 2026 | 20,300.00 | 20,450.00 | 19,130.00 | 19,130.00 | 19,130.00 | -5.76% | 221,952 |
| Mar 25, 2026 | 19,800.00 | 21,500.00 | 19,600.00 | 20,300.00 | 20,300.00 | 10.09% | 614,816 |
| Mar 24, 2026 | 20,000.00 | 20,100.00 | 18,010.00 | 18,440.00 | 18,440.00 | -3.05% | 283,850 |
| Mar 23, 2026 | 20,250.00 | 20,800.00 | 19,020.00 | 19,020.00 | 19,020.00 | -9.64% | 340,264 |
| Mar 20, 2026 | 18,370.00 | 21,500.00 | 17,520.00 | 21,050.00 | 21,050.00 | 17.07% | 1,239,392 |
| Mar 19, 2026 | 17,500.00 | 18,130.00 | 17,460.00 | 17,980.00 | 17,980.00 | -0.83% | 194,518 |
| Mar 18, 2026 | 17,960.00 | 18,160.00 | 17,470.00 | 18,130.00 | 18,130.00 | 4.44% | 158,539 |
| Mar 17, 2026 | 17,200.00 | 17,800.00 | 17,030.00 | 17,360.00 | 17,360.00 | 3.70% | 160,847 |
| Mar 16, 2026 | 16,970.00 | 17,300.00 | 16,360.00 | 16,740.00 | 16,740.00 | -2.16% | 92,799 |
| Mar 13, 2026 | 16,230.00 | 17,380.00 | 16,010.00 | 17,110.00 | 17,110.00 | 1.78% | 184,298 |
| Mar 12, 2026 | 16,950.00 | 17,000.00 | 16,300.00 | 16,810.00 | 16,810.00 | -1.41% | 82,882 |
| Mar 11, 2026 | 16,920.00 | 17,570.00 | 16,630.00 | 17,050.00 | 17,050.00 | 2.83% | 109,746 |
| Mar 10, 2026 | 16,550.00 | 16,770.00 | 16,170.00 | 16,580.00 | 16,580.00 | 6.62% | 102,121 |