Skip to main content
logo
Neptune Company (KOSDAQ:217270)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,115.00
+25.00 (0.81%)
At close: May 21, 2026

Neptune Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20263,095.003,210.003,085.003,115.003,115.000.81%62,854
May 20, 20263,225.003,230.003,080.003,090.003,090.00-4.78%69,538
May 19, 20263,225.003,290.003,160.003,245.003,245.00-0.15%83,882
May 18, 20263,405.003,405.003,210.003,250.003,250.00-4.69%158,321
May 15, 20263,450.003,515.003,330.003,410.003,410.00-1.87%103,250
May 14, 20263,375.003,475.003,310.003,475.003,475.003.12%78,214
May 13, 20263,440.003,440.003,355.003,370.003,370.00-2.03%52,249
May 12, 20263,530.003,550.003,370.003,440.003,440.00-2.82%125,051
May 11, 20263,710.003,715.003,520.003,540.003,540.00-4.58%124,531
May 8, 20263,785.003,785.003,660.003,710.003,710.00-0.27%62,685
May 7, 20263,840.003,840.003,705.003,720.003,720.00-3.13%65,672
May 6, 20263,960.004,010.003,800.003,840.003,840.00-3.03%96,137
May 4, 20264,145.004,150.003,960.003,960.003,960.00-2.58%64,716
Apr 30, 20264,145.004,145.004,015.004,065.004,065.000.12%59,904
Apr 29, 20263,995.004,190.003,995.004,060.004,060.001.50%60,591
Apr 28, 20263,990.004,050.003,955.004,000.004,000.00-0.50%56,511
Apr 27, 20264,010.004,155.004,000.004,020.004,020.000.25%76,441
Apr 24, 20263,800.004,055.003,795.004,010.004,010.005.80%78,345
Apr 23, 20263,880.003,915.003,790.003,790.003,790.00-2.32%61,171
Apr 22, 20263,900.003,940.003,865.003,880.003,880.00-0.51%32,454
Apr 21, 20263,920.003,980.003,880.003,900.003,900.00-0.51%63,750
Apr 20, 20264,020.004,045.003,890.003,920.003,920.00-2.61%77,724
Apr 17, 20264,010.004,030.003,935.004,025.004,025.000.37%58,828
Apr 16, 20264,085.004,120.004,010.004,010.004,010.00-1.23%77,275
Apr 15, 20264,065.004,090.004,005.004,060.004,060.00-0.12%52,395
Apr 14, 20263,850.004,085.003,800.004,065.004,065.006.41%86,620
Apr 13, 20263,715.003,855.003,665.003,820.003,820.000.39%63,062
Apr 10, 20263,750.003,850.003,690.003,805.003,805.001.33%80,777
Apr 9, 20263,650.003,795.003,565.003,755.003,755.003.02%142,982
Apr 8, 20263,105.003,645.003,045.003,645.003,645.00-0.14%1,854,418
Apr 7, 20263,850.003,910.003,650.003,650.003,650.00-6.29%165,676
Apr 6, 20263,950.004,000.003,870.003,895.003,895.00-2.14%37,704
Apr 3, 20264,000.004,055.003,955.003,980.003,980.00-0.50%19,350
Apr 2, 20264,140.004,170.003,760.004,000.004,000.00-3.26%88,002
Apr 1, 20264,035.004,145.004,035.004,135.004,135.002.86%52,532
Mar 31, 20264,030.004,160.004,000.004,020.004,020.00-0.37%47,236
Mar 30, 20264,100.004,150.004,000.004,035.004,035.00-3.81%36,437
Mar 27, 20264,040.004,195.003,995.004,195.004,195.003.20%55,410
Mar 26, 20264,200.004,250.004,055.004,065.004,065.00-2.63%48,207
Mar 25, 20264,050.004,195.004,050.004,175.004,175.002.71%39,251
Mar 24, 20264,080.004,180.004,040.004,065.004,065.000.62%21,220
Mar 23, 20264,235.004,235.004,000.004,040.004,040.00-4.60%67,473
Mar 20, 20264,255.004,315.004,220.004,235.004,235.00-28,414
Mar 19, 20264,350.004,350.004,195.004,235.004,235.00-2.87%55,638
Mar 18, 20264,380.004,435.004,300.004,360.004,360.00-0.46%41,942
Mar 17, 20264,325.004,455.004,290.004,380.004,380.001.27%34,571
Mar 16, 20264,390.004,425.004,290.004,325.004,325.00-1.70%53,420
Mar 13, 20264,395.004,565.004,320.004,400.004,400.000.11%84,725
Mar 12, 20264,290.004,410.004,290.004,395.004,395.002.45%12,984
Mar 11, 20264,340.004,420.004,280.004,290.004,290.00-1.38%27,446