Nepes Corporation (KOSDAQ:033640)
South Korea · Delayed Price · Currency is KRW 25,050
+250 (1.01%)
Oct 29, 2026, 3:30 PM KST
Nepes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 24,750.00 | 25,750.00 | 24,050.00 | 25,050.00 | 25,050.00 | 1.01% | 249,767 |
| Oct 28, 2026 | 24,700.00 | 25,150.00 | 24,000.00 | 24,800.00 | 24,800.00 | 3.33% | 241,416 |
| Oct 27, 2026 | 22,800.00 | 24,700.00 | 22,750.00 | 24,000.00 | 24,000.00 | 9.09% | 255,830 |
| Oct 26, 2026 | 22,800.00 | 22,800.00 | 21,800.00 | 22,000.00 | 22,000.00 | -5.58% | 152,407 |
| Oct 23, 2026 | 22,700.00 | 23,400.00 | 21,750.00 | 23,300.00 | 23,300.00 | -0.64% | 116,998 |
| Oct 22, 2026 | 25,350.00 | 25,550.00 | 23,150.00 | 23,450.00 | 23,450.00 | -9.28% | 281,662 |
| Oct 21, 2026 | 24,700.00 | 27,100.00 | 24,400.00 | 25,850.00 | 25,850.00 | 7.26% | 231,789 |
| Oct 20, 2026 | 25,700.00 | 25,750.00 | 24,000.00 | 24,100.00 | 24,100.00 | -6.04% | 96,412 |
| Oct 19, 2026 | 25,250.00 | 26,300.00 | 24,800.00 | 25,650.00 | 25,650.00 | -4.82% | 165,390 |
| Oct 16, 2026 | 25,450.00 | 27,150.00 | 24,500.00 | 26,950.00 | 26,950.00 | 8.02% | 171,930 |
| Oct 15, 2026 | 26,350.00 | 26,450.00 | 23,900.00 | 24,950.00 | 24,950.00 | -10.73% | 298,886 |
| Oct 14, 2026 | 30,050.00 | 30,100.00 | 27,500.00 | 27,950.00 | 27,950.00 | -6.83% | 252,698 |
| Oct 13, 2026 | 29,800.00 | 30,950.00 | 28,450.00 | 30,000.00 | 30,000.00 | -3.85% | 349,652 |
| Oct 12, 2026 | 32,750.00 | 33,600.00 | 31,000.00 | 31,200.00 | 31,200.00 | -6.31% | 254,956 |
| Oct 8, 2026 | 31,350.00 | 33,800.00 | 31,300.00 | 33,300.00 | 33,300.00 | 6.90% | 388,040 |
| 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 |