Neptune Company (KOSDAQ:217270)
South Korea · Delayed Price · Currency is KRW 3,755.00
+110.00 (3.02%)
At close: Apr 9, 2026
Neptune Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 3,650.00 | 3,795.00 | 3,565.00 | 3,755.00 | 3,755.00 | 3.02% | 142,982 |
| Apr 8, 2026 | 3,105.00 | 3,645.00 | 3,045.00 | 3,645.00 | 3,645.00 | -0.14% | 1,854,418 |
| Apr 7, 2026 | 3,850.00 | 3,910.00 | 3,650.00 | 3,650.00 | 3,650.00 | -6.29% | 165,676 |
| Apr 6, 2026 | 3,950.00 | 4,000.00 | 3,870.00 | 3,895.00 | 3,895.00 | -2.14% | 37,704 |
| Apr 3, 2026 | 4,000.00 | 4,055.00 | 3,955.00 | 3,980.00 | 3,980.00 | -0.50% | 19,350 |
| Apr 2, 2026 | 4,140.00 | 4,170.00 | 3,760.00 | 4,000.00 | 4,000.00 | -3.26% | 88,002 |
| Apr 1, 2026 | 4,035.00 | 4,145.00 | 4,035.00 | 4,135.00 | 4,135.00 | 2.86% | 52,532 |
| Mar 31, 2026 | 4,030.00 | 4,160.00 | 4,000.00 | 4,020.00 | 4,020.00 | -0.37% | 47,236 |
| Mar 30, 2026 | 4,100.00 | 4,150.00 | 4,000.00 | 4,035.00 | 4,035.00 | -3.81% | 36,437 |
| Mar 27, 2026 | 4,040.00 | 4,195.00 | 3,995.00 | 4,195.00 | 4,195.00 | 3.20% | 55,410 |
| Mar 26, 2026 | 4,200.00 | 4,250.00 | 4,055.00 | 4,065.00 | 4,065.00 | -2.63% | 48,207 |
| Mar 25, 2026 | 4,050.00 | 4,195.00 | 4,050.00 | 4,175.00 | 4,175.00 | 2.71% | 39,251 |
| Mar 24, 2026 | 4,080.00 | 4,180.00 | 4,040.00 | 4,065.00 | 4,065.00 | 0.62% | 21,220 |
| Mar 23, 2026 | 4,235.00 | 4,235.00 | 4,000.00 | 4,040.00 | 4,040.00 | -4.60% | 67,473 |
| Mar 20, 2026 | 4,255.00 | 4,315.00 | 4,220.00 | 4,235.00 | 4,235.00 | - | 28,414 |
| Mar 19, 2026 | 4,350.00 | 4,350.00 | 4,195.00 | 4,235.00 | 4,235.00 | -2.87% | 55,638 |
| Mar 18, 2026 | 4,380.00 | 4,435.00 | 4,300.00 | 4,360.00 | 4,360.00 | -0.46% | 41,942 |
| Mar 17, 2026 | 4,325.00 | 4,455.00 | 4,290.00 | 4,380.00 | 4,380.00 | 1.27% | 34,571 |
| Mar 16, 2026 | 4,390.00 | 4,425.00 | 4,290.00 | 4,325.00 | 4,325.00 | -1.70% | 53,420 |
| Mar 13, 2026 | 4,395.00 | 4,565.00 | 4,320.00 | 4,400.00 | 4,400.00 | 0.11% | 84,725 |
| Mar 12, 2026 | 4,290.00 | 4,410.00 | 4,290.00 | 4,395.00 | 4,395.00 | 2.45% | 12,984 |
| Mar 11, 2026 | 4,340.00 | 4,420.00 | 4,280.00 | 4,290.00 | 4,290.00 | -1.38% | 27,446 |
| Mar 10, 2026 | 4,230.00 | 4,360.00 | 4,220.00 | 4,350.00 | 4,350.00 | 3.69% | 27,517 |
| Mar 9, 2026 | 4,095.00 | 4,210.00 | 4,050.00 | 4,195.00 | 4,195.00 | -1.76% | 98,077 |
| Mar 6, 2026 | 4,260.00 | 4,380.00 | 4,050.00 | 4,270.00 | 4,270.00 | 0.12% | 90,382 |
| Mar 5, 2026 | 4,120.00 | 4,320.00 | 4,120.00 | 4,265.00 | 4,265.00 | 5.31% | 141,185 |
| Mar 4, 2026 | 4,365.00 | 4,425.00 | 3,930.00 | 4,050.00 | 4,050.00 | -8.99% | 303,642 |
| Mar 3, 2026 | 4,695.00 | 4,695.00 | 4,450.00 | 4,450.00 | 4,450.00 | -5.32% | 178,750 |
| Feb 27, 2026 | 4,590.00 | 4,700.00 | 4,505.00 | 4,700.00 | 4,700.00 | 2.40% | 91,173 |
| Feb 26, 2026 | 4,730.00 | 4,780.00 | 4,580.00 | 4,590.00 | 4,590.00 | -2.96% | 253,502 |
| Feb 25, 2026 | 4,845.00 | 4,845.00 | 4,710.00 | 4,730.00 | 4,730.00 | -2.37% | 197,638 |
| Feb 24, 2026 | 4,865.00 | 4,880.00 | 4,815.00 | 4,845.00 | 4,845.00 | -0.41% | 83,542 |
| Feb 23, 2026 | 4,905.00 | 4,925.00 | 4,815.00 | 4,865.00 | 4,865.00 | -1.32% | 93,681 |
| Feb 20, 2026 | 5,000.00 | 5,050.00 | 4,930.00 | 4,930.00 | 4,930.00 | -2.18% | 84,156 |
| Feb 19, 2026 | 4,995.00 | 5,090.00 | 4,895.00 | 5,040.00 | 5,040.00 | 0.90% | 98,476 |
| Feb 13, 2026 | 5,120.00 | 5,120.00 | 4,920.00 | 4,995.00 | 4,995.00 | -2.25% | 56,812 |
| Feb 12, 2026 | 5,100.00 | 5,150.00 | 5,080.00 | 5,110.00 | 5,110.00 | 0.20% | 37,611 |
| Feb 11, 2026 | 5,110.00 | 5,160.00 | 5,050.00 | 5,100.00 | 5,100.00 | -0.20% | 43,836 |
| Feb 10, 2026 | 5,050.00 | 5,190.00 | 5,050.00 | 5,110.00 | 5,110.00 | 1.79% | 44,422 |
| Feb 9, 2026 | 4,950.00 | 5,130.00 | 4,930.00 | 5,020.00 | 5,020.00 | 2.24% | 86,655 |
| Feb 6, 2026 | 4,960.00 | 4,980.00 | 4,770.00 | 4,910.00 | 4,910.00 | -1.50% | 103,506 |
| Feb 5, 2026 | 5,120.00 | 5,140.00 | 4,985.00 | 4,985.00 | 4,985.00 | -2.64% | 81,798 |
| Feb 4, 2026 | 5,030.00 | 5,200.00 | 4,960.00 | 5,120.00 | 5,120.00 | 1.79% | 89,806 |
| Feb 3, 2026 | 5,130.00 | 5,160.00 | 4,975.00 | 5,030.00 | 5,030.00 | -0.40% | 107,466 |
| Feb 2, 2026 | 5,340.00 | 5,380.00 | 5,000.00 | 5,050.00 | 5,050.00 | -6.13% | 245,221 |
| Jan 30, 2026 | 5,470.00 | 5,470.00 | 5,270.00 | 5,380.00 | 5,380.00 | -1.65% | 222,427 |
| Jan 29, 2026 | 5,390.00 | 5,520.00 | 5,280.00 | 5,470.00 | 5,470.00 | 1.48% | 107,860 |
| Jan 28, 2026 | 5,400.00 | 5,490.00 | 5,350.00 | 5,390.00 | 5,390.00 | -0.19% | 90,802 |
| Jan 27, 2026 | 5,440.00 | 5,500.00 | 5,340.00 | 5,400.00 | 5,400.00 | - | 121,383 |
| Jan 26, 2026 | 5,340.00 | 5,480.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.12% | 141,367 |