Neptune Company (KOSDAQ:217270)
South Korea · Delayed Price · Currency is KRW 4,700.00
+110.00 (2.40%)
At close: Feb 27, 2026
Neptune Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2026 | 5,140.00 | 5,370.00 | 5,100.00 | 5,340.00 | 5,340.00 | 3.89% | 113,856 |
| Jan 22, 2026 | 5,210.00 | 5,240.00 | 5,120.00 | 5,140.00 | 5,140.00 | -1.34% | 84,115 |
| Jan 21, 2026 | 5,200.00 | 5,280.00 | 5,080.00 | 5,210.00 | 5,210.00 | - | 113,152 |
| Jan 20, 2026 | 5,140.00 | 5,450.00 | 5,120.00 | 5,210.00 | 5,210.00 | 0.58% | 129,175 |
| 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 |