Neptune Company (KOSDAQ:217270)
South Korea · Delayed Price · Currency is KRW 6,470.00
0.00 (0.00%)
At close: Aug 28, 2025
Neptune Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6,460.00 | 6,540.00 | 6,400.00 | 6,410.00 | - | -0.93% | 32,561 |
| Aug 28, 2025 | 6,530.00 | 6,540.00 | 6,460.00 | 6,470.00 | - | - | 20,931 |
| Aug 27, 2025 | 6,530.00 | 6,600.00 | 6,400.00 | 6,470.00 | - | - | 62,251 |
| Aug 26, 2025 | 6,600.00 | 6,600.00 | 6,390.00 | 6,470.00 | - | -1.67% | 75,814 |
| Aug 25, 2025 | 6,660.00 | 6,780.00 | 6,560.00 | 6,580.00 | - | -0.90% | 78,799 |
| Aug 22, 2025 | 6,670.00 | 6,820.00 | 6,590.00 | 6,640.00 | - | -1.19% | 88,014 |
| Aug 21, 2025 | 6,730.00 | 6,930.00 | 6,610.00 | 6,720.00 | - | -0.59% | 66,317 |
| Aug 20, 2025 | 6,840.00 | 6,840.00 | 6,570.00 | 6,760.00 | - | -0.59% | 40,805 |
| Aug 19, 2025 | 6,840.00 | 7,040.00 | 6,760.00 | 6,800.00 | - | 0.29% | 83,305 |
| Aug 18, 2025 | 7,040.00 | 7,040.00 | 6,760.00 | 6,780.00 | - | -3.14% | 45,547 |
| Aug 14, 2025 | 7,040.00 | 7,070.00 | 6,950.00 | 7,000.00 | - | 0.14% | 37,801 |
| Aug 13, 2025 | 7,100.00 | 7,100.00 | 6,860.00 | 6,990.00 | - | -0.14% | 59,358 |
| Aug 12, 2025 | 7,050.00 | 7,130.00 | 6,950.00 | 7,000.00 | - | -0.28% | 33,920 |
| Aug 11, 2025 | 7,130.00 | 7,140.00 | 7,000.00 | 7,020.00 | - | -1.68% | 62,817 |
| Aug 8, 2025 | 7,160.00 | 7,210.00 | 7,100.00 | 7,140.00 | - | -0.28% | 39,100 |
| Aug 7, 2025 | 7,040.00 | 7,270.00 | 7,040.00 | 7,160.00 | - | 2.73% | 1,275,312 |
| Aug 6, 2025 | 6,860.00 | 7,040.00 | 6,850.00 | 6,970.00 | - | 1.90% | 61,733 |
| Aug 5, 2025 | 6,940.00 | 6,980.00 | 6,720.00 | 6,840.00 | - | -0.29% | 36,401 |
| Aug 4, 2025 | 6,690.00 | 6,930.00 | 6,670.00 | 6,860.00 | - | 1.63% | 56,607 |
| Aug 1, 2025 | 7,120.00 | 7,140.00 | 6,690.00 | 6,750.00 | - | -4.80% | 148,656 |
| Jul 31, 2025 | 7,110.00 | 7,130.00 | 7,010.00 | 7,090.00 | - | -0.28% | 50,168 |
| Jul 30, 2025 | 7,120.00 | 7,190.00 | 7,050.00 | 7,110.00 | - | 0.14% | 58,496 |
| Jul 29, 2025 | 7,090.00 | 7,230.00 | 6,950.00 | 7,100.00 | - | 1.14% | 58,013 |
| Jul 28, 2025 | 7,100.00 | 7,220.00 | 6,970.00 | 7,020.00 | - | -2.09% | 61,301 |
| Jul 25, 2025 | 7,140.00 | 7,280.00 | 7,100.00 | 7,170.00 | - | 0.42% | 65,552 |
| Jul 24, 2025 | 7,330.00 | 7,420.00 | 7,060.00 | 7,140.00 | - | -2.46% | 105,472 |
| Jul 23, 2025 | 7,540.00 | 7,540.00 | 7,240.00 | 7,320.00 | - | -2.01% | 123,056 |
| Jul 22, 2025 | 7,460.00 | 7,520.00 | 7,380.00 | 7,470.00 | - | 0.13% | 94,556 |
| Jul 21, 2025 | 7,590.00 | 7,650.00 | 7,320.00 | 7,460.00 | - | -1.71% | 136,037 |
| Jul 18, 2025 | 7,670.00 | 7,670.00 | 7,480.00 | 7,590.00 | - | -1.43% | 100,604 |
| Jul 17, 2025 | 7,860.00 | 7,880.00 | 7,600.00 | 7,700.00 | - | -1.41% | 117,263 |
| Jul 16, 2025 | 7,970.00 | 7,990.00 | 7,750.00 | 7,810.00 | - | -1.51% | 88,588 |
| Jul 15, 2025 | 8,080.00 | 8,130.00 | 7,900.00 | 7,930.00 | - | -2.82% | 139,012 |
| Jul 14, 2025 | 8,220.00 | 8,340.00 | 7,950.00 | 8,160.00 | - | -5.45% | 249,101 |
| Jul 11, 2025 | 8,980.00 | 9,040.00 | 8,610.00 | 8,630.00 | - | -4.22% | 196,991 |
| Jul 10, 2025 | 8,990.00 | 9,110.00 | 8,820.00 | 9,010.00 | - | -2.70% | 207,905 |
| Jul 9, 2025 | 9,180.00 | 9,380.00 | 9,040.00 | 9,260.00 | - | 1.54% | 166,909 |
| Jul 8, 2025 | 9,050.00 | 9,220.00 | 8,830.00 | 9,120.00 | - | 2.13% | 245,767 |
| Jul 7, 2025 | 9,800.00 | 9,800.00 | 8,820.00 | 8,930.00 | - | -12.11% | 18,891,780 |
| Jul 4, 2025 | 10,570.00 | 10,670.00 | 10,020.00 | 10,160.00 | - | -1.84% | 506,164 |
| Jul 3, 2025 | 8,690.00 | 10,780.00 | 8,560.00 | 10,350.00 | - | 21.05% | 1,714,948 |
| Jul 2, 2025 | 9,070.00 | 9,090.00 | 8,520.00 | 8,550.00 | - | -3.93% | 146,862 |
| Jul 1, 2025 | 9,000.00 | 9,060.00 | 8,810.00 | 8,900.00 | - | -0.45% | 92,029 |
| Jun 30, 2025 | 9,050.00 | 9,330.00 | 8,710.00 | 8,940.00 | - | 4.20% | 554,423 |
| Jun 27, 2025 | 8,610.00 | 8,990.00 | 8,250.00 | 8,580.00 | - | -1.38% | 585,612 |
| Jun 26, 2025 | 8,900.00 | 8,920.00 | 8,500.00 | 8,700.00 | - | -1.92% | 235,590 |
| Jun 25, 2025 | 9,250.00 | 9,290.00 | 8,690.00 | 8,870.00 | - | -3.90% | 373,807 |
| Jun 24, 2025 | 9,350.00 | 9,460.00 | 9,080.00 | 9,230.00 | - | -0.86% | 380,809 |
| Jun 23, 2025 | 8,930.00 | 9,410.00 | 8,930.00 | 9,310.00 | - | 4.72% | 435,164 |
| Jun 20, 2025 | 8,790.00 | 8,910.00 | 8,500.00 | 8,890.00 | - | 1.95% | 232,952 |