Skip to main content
logo
Neptune Company (KOSDAQ:217270)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,355.00
+45.00 (1.95%)
At close: Jul 27, 2026

Neptune Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 20262,310.002,390.002,300.002,355.002,355.001.95%26,637
Jul 24, 20262,300.002,375.002,280.002,310.002,310.000.22%31,870
Jul 23, 20262,235.002,320.002,215.002,305.002,305.003.36%29,443
Jul 22, 20262,250.002,275.002,200.002,230.002,230.00-20,063
Jul 21, 20262,225.002,275.002,170.002,230.002,230.000.22%29,935
Jul 20, 20262,285.002,285.002,165.002,225.002,225.00-2.63%19,491
Jul 16, 20262,230.002,295.002,175.002,285.002,285.002.47%18,565
Jul 15, 20262,110.002,230.002,110.002,230.002,230.005.44%38,275
Jul 14, 20262,220.002,220.002,070.002,115.002,115.00-2.76%65,055
Jul 13, 20262,340.002,340.002,165.002,175.002,175.00-6.05%78,729
Jul 10, 20262,185.002,385.002,185.002,315.002,315.006.68%55,662
Jul 9, 20262,305.002,395.002,170.002,170.002,170.00-7.26%159,949
Jul 8, 20262,350.002,390.002,295.002,340.002,340.00-0.64%34,123
Jul 7, 20262,350.002,395.002,275.002,355.002,355.000.21%49,690
Jul 6, 20262,350.002,400.002,315.002,350.002,350.00-17,533
Jul 3, 20262,420.002,420.002,320.002,350.002,350.00-3.09%29,002
Jul 2, 20262,320.002,445.002,320.002,425.002,425.00-29,955
Jul 1, 20262,370.002,430.002,300.002,425.002,425.002.32%21,285
Jun 30, 20262,305.002,395.002,305.002,370.002,370.002.82%26,350
Jun 29, 20262,025.002,345.002,025.002,305.002,305.005.98%89,433
Jun 26, 20262,250.002,285.002,100.002,175.002,175.00-7.45%173,678
Jun 25, 20262,400.002,410.002,230.002,350.002,350.00-2.08%120,777
Jun 24, 20262,330.002,470.002,255.002,400.002,400.00-2.04%139,853
Jun 23, 20262,495.002,560.002,385.002,450.002,450.00-4.48%112,847
Jun 22, 20262,605.002,665.002,515.002,565.002,565.00-1.54%52,883
Jun 19, 20262,725.002,725.002,510.002,605.002,605.00-4.40%100,081
Jun 18, 20262,805.002,830.002,705.002,725.002,725.00-3.71%39,776
Jun 17, 20262,820.002,855.002,740.002,830.002,830.000.35%35,893
Jun 16, 20262,830.002,850.002,650.002,820.002,820.00-0.18%44,019
Jun 15, 20262,755.002,860.002,755.002,825.002,825.002.91%29,865
Jun 12, 20262,750.002,850.002,745.002,745.002,745.00-39,405
Jun 11, 20262,740.002,770.002,680.002,745.002,745.00-0.54%27,532
Jun 10, 20262,770.002,845.002,695.002,760.002,760.00-2.13%58,639
Jun 9, 20262,720.002,925.002,720.002,820.002,820.001.81%56,885
Jun 8, 20262,755.002,970.002,745.002,770.002,770.00-6.58%75,851
Jun 5, 20262,890.003,000.002,850.002,965.002,965.001.89%57,239
Jun 4, 20262,995.003,000.002,870.002,910.002,910.00-2.18%41,534
Jun 2, 20262,850.002,990.002,820.002,975.002,975.000.85%105,339
Jun 1, 20263,005.003,015.002,845.002,950.002,950.00-1.83%140,979
May 29, 20263,075.003,120.002,980.003,005.003,005.00-2.28%49,102
May 28, 20263,140.003,160.002,965.003,075.003,075.00-1.13%79,761
May 27, 20263,125.003,195.003,025.003,110.003,110.00-2.66%93,515
May 26, 20263,230.003,270.003,135.003,195.003,195.00-1.08%49,878
May 22, 20263,115.003,270.003,115.003,230.003,230.003.69%61,857
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