Neptune Company (KOSDAQ:217270)
South Korea · Delayed Price · Currency is KRW 5,180.00
-150.00 (-2.81%)
At close: Jan 19, 2026
Neptune Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 5,330.00 | 5,330.00 | 5,010.00 | 5,180.00 | 5,180.00 | -2.81% | 156,969 |
| Jan 16, 2026 | 5,310.00 | 5,430.00 | 5,260.00 | 5,330.00 | 5,330.00 | 0.38% | 84,318 |
| Jan 15, 2026 | 5,220.00 | 5,350.00 | 5,210.00 | 5,310.00 | 5,310.00 | 1.72% | 79,260 |
| Jan 14, 2026 | 5,300.00 | 5,310.00 | 5,200.00 | 5,220.00 | 5,220.00 | -1.14% | 46,119 |
| Jan 13, 2026 | 5,100.00 | 5,330.00 | 5,100.00 | 5,280.00 | 5,280.00 | 3.53% | 56,915 |
| Jan 12, 2026 | 4,960.00 | 5,200.00 | 4,925.00 | 5,100.00 | 5,100.00 | 2.00% | 84,499 |
| Jan 9, 2026 | 5,030.00 | 5,080.00 | 4,985.00 | 5,000.00 | 5,000.00 | - | 38,864 |
| Jan 8, 2026 | 5,120.00 | 5,150.00 | 4,990.00 | 5,000.00 | 5,000.00 | -2.34% | 90,598 |
| Jan 7, 2026 | 5,250.00 | 5,300.00 | 5,080.00 | 5,120.00 | 5,120.00 | -3.40% | 68,330 |
| Jan 6, 2026 | 5,190.00 | 5,360.00 | 5,150.00 | 5,300.00 | 5,300.00 | 2.12% | 156,699 |
| Jan 5, 2026 | 5,360.00 | 5,490.00 | 5,140.00 | 5,190.00 | 5,190.00 | -3.17% | 193,056 |
| Jan 2, 2026 | 5,090.00 | 5,450.00 | 5,070.00 | 5,360.00 | 5,360.00 | 4.48% | 177,172 |
| Dec 30, 2025 | 4,980.00 | 5,190.00 | 4,930.00 | 5,130.00 | 5,130.00 | 3.64% | 62,297 |
| Dec 29, 2025 | 4,910.00 | 4,950.00 | 4,880.00 | 4,950.00 | 4,950.00 | 0.30% | 9,800 |
| Dec 26, 2025 | 5,000.00 | 5,010.00 | 4,840.00 | 4,935.00 | 4,935.00 | -1.20% | 79,264 |
| Dec 24, 2025 | 5,000.00 | 5,030.00 | 4,980.00 | 4,995.00 | 4,995.00 | -0.10% | 18,218 |
| Dec 23, 2025 | 5,120.00 | 5,120.00 | 4,995.00 | 5,000.00 | 5,000.00 | -1.77% | 23,478 |
| Dec 22, 2025 | 5,050.00 | 5,110.00 | 5,020.00 | 5,090.00 | 5,090.00 | 1.60% | 32,698 |
| Dec 19, 2025 | 4,910.00 | 5,010.00 | 4,900.00 | 5,010.00 | 5,010.00 | 2.14% | 23,941 |
| Dec 18, 2025 | 4,950.00 | 4,955.00 | 4,885.00 | 4,905.00 | 4,905.00 | -0.91% | 23,696 |
| Dec 17, 2025 | 4,965.00 | 4,965.00 | 4,855.00 | 4,950.00 | 4,950.00 | 0.81% | 26,435 |
| Dec 16, 2025 | 4,990.00 | 5,020.00 | 4,900.00 | 4,910.00 | 4,910.00 | -2.77% | 71,769 |
| Dec 15, 2025 | 5,020.00 | 5,050.00 | 4,970.00 | 5,050.00 | 5,050.00 | 0.20% | 46,270 |
| Dec 12, 2025 | 5,070.00 | 5,110.00 | 4,970.00 | 5,040.00 | 5,040.00 | -0.59% | 122,326 |
| Dec 11, 2025 | 5,120.00 | 5,120.00 | 5,020.00 | 5,070.00 | 5,070.00 | - | 26,081 |
| Dec 10, 2025 | 5,060.00 | 5,110.00 | 5,030.00 | 5,070.00 | 5,070.00 | -0.20% | 6,105 |
| Dec 9, 2025 | 5,080.00 | 5,120.00 | 5,030.00 | 5,080.00 | 5,080.00 | - | 21,753 |
| Dec 8, 2025 | 5,170.00 | 5,170.00 | 5,050.00 | 5,080.00 | 5,080.00 | -0.39% | 21,943 |
| Dec 5, 2025 | 5,140.00 | 5,180.00 | 5,010.00 | 5,100.00 | 5,100.00 | 0.79% | 34,385 |
| Dec 4, 2025 | 5,040.00 | 5,180.00 | 4,995.00 | 5,060.00 | 5,060.00 | 1.20% | 60,986 |
| Dec 3, 2025 | 4,970.00 | 5,010.00 | 4,940.00 | 5,000.00 | 5,000.00 | 1.11% | 26,976 |
| Dec 2, 2025 | 5,030.00 | 5,040.00 | 4,900.00 | 4,945.00 | 4,945.00 | -0.90% | 60,683 |
| Dec 1, 2025 | 5,160.00 | 5,200.00 | 4,970.00 | 4,990.00 | 4,990.00 | -2.73% | 74,229 |
| Nov 28, 2025 | 5,030.00 | 5,150.00 | 5,030.00 | 5,130.00 | 5,130.00 | 1.18% | 35,717 |
| Nov 27, 2025 | 5,190.00 | 5,200.00 | 5,060.00 | 5,070.00 | 5,070.00 | -1.36% | 22,152 |
| Nov 26, 2025 | 5,080.00 | 5,230.00 | 5,080.00 | 5,140.00 | 5,140.00 | 0.19% | 49,121 |
| Nov 25, 2025 | 5,080.00 | 5,180.00 | 4,995.00 | 5,130.00 | 5,130.00 | 0.79% | 42,469 |
| Nov 24, 2025 | 5,220.00 | 5,260.00 | 5,050.00 | 5,090.00 | 5,090.00 | -2.30% | 36,208 |
| Nov 21, 2025 | 5,300.00 | 5,300.00 | 5,130.00 | 5,210.00 | 5,210.00 | -1.88% | 65,243 |
| Nov 20, 2025 | 5,230.00 | 5,530.00 | 5,170.00 | 5,310.00 | 5,310.00 | 0.76% | 72,234 |
| Nov 19, 2025 | 5,220.00 | 5,280.00 | 5,150.00 | 5,270.00 | 5,270.00 | - | 62,938 |
| Nov 18, 2025 | 5,250.00 | 5,360.00 | 5,210.00 | 5,270.00 | 5,270.00 | -1.50% | 58,658 |
| Nov 17, 2025 | 5,610.00 | 5,770.00 | 5,350.00 | 5,350.00 | 5,350.00 | -5.31% | 63,119 |
| Nov 14, 2025 | 5,730.00 | 5,790.00 | 5,610.00 | 5,650.00 | 5,650.00 | -1.74% | 28,257 |
| Nov 13, 2025 | 5,850.00 | 5,910.00 | 5,730.00 | 5,750.00 | 5,750.00 | -1.71% | 28,955 |
| Nov 12, 2025 | 5,700.00 | 5,900.00 | 5,700.00 | 5,850.00 | 5,850.00 | 2.27% | 34,174 |
| Nov 11, 2025 | 5,790.00 | 5,940.00 | 5,660.00 | 5,720.00 | 5,720.00 | 0.18% | 42,288 |
| Nov 10, 2025 | 5,760.00 | 5,770.00 | 5,650.00 | 5,710.00 | 5,710.00 | 1.96% | 32,030 |
| Nov 7, 2025 | 5,850.00 | 5,850.00 | 5,500.00 | 5,600.00 | 5,600.00 | -4.11% | 59,938 |
| Nov 6, 2025 | 5,830.00 | 5,880.00 | 5,670.00 | 5,840.00 | 5,840.00 | 1.39% | 48,696 |