Skip to main content
Neptune Company (KOSDAQ:217270)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,050.00
-55.00 (-2.61%)
At close: Nov 13, 2026

Neptune Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,105.002,125.002,045.002,050.002,050.00-2.61%36,095
Nov 12, 20262,190.002,190.002,055.002,105.002,105.00-2.09%21,699
Nov 11, 20262,135.002,185.002,100.002,150.002,150.000.70%26,645
Nov 10, 20262,175.002,210.002,135.002,135.002,135.00-0.70%35,868
Nov 9, 20262,100.002,215.002,100.002,150.002,150.00-0.46%43,005
Nov 6, 20262,130.002,200.002,050.002,160.002,160.000.70%48,780
Nov 5, 20262,155.002,250.002,060.002,145.002,145.00-0.46%44,306
Nov 4, 20262,140.002,155.002,080.002,155.002,155.002.62%18,774
Nov 3, 20262,105.002,170.002,100.002,100.002,100.00-0.71%12,004
Nov 2, 20262,135.002,170.002,115.002,115.002,115.00-0.94%13,856
Oct 30, 20262,160.002,160.002,085.002,135.002,135.00-0.70%14,593
Oct 29, 20262,170.002,190.002,090.002,150.002,150.00-0.92%18,212
Oct 28, 20262,050.002,170.002,050.002,170.002,170.006.11%28,881
Oct 27, 20262,150.002,175.002,045.002,045.002,045.00-4.88%57,493
Oct 26, 20262,225.002,280.002,145.002,150.002,150.00-4.23%29,994
Oct 23, 20262,290.002,290.002,230.002,245.002,245.00-1.97%17,374
Oct 22, 20262,315.002,315.002,240.002,290.002,290.00-0.43%40,422
Oct 21, 20262,285.002,305.002,260.002,300.002,300.000.88%43,468
Oct 20, 20262,350.002,395.002,260.002,280.002,280.00-3.18%50,482
Oct 19, 20262,270.002,355.002,270.002,355.002,355.003.74%19,319
Oct 16, 20262,285.002,370.002,270.002,270.002,270.00-0.22%14,681
Oct 15, 20262,345.002,345.002,225.002,275.002,275.00-2.99%39,402
Oct 14, 20262,365.002,425.002,335.002,345.002,345.00-0.85%12,187
Oct 13, 20262,335.002,365.002,210.002,365.002,365.00-0.84%59,130
Oct 12, 20262,475.002,500.002,380.002,385.002,385.00-3.05%30,109
Oct 8, 20262,475.002,475.002,420.002,460.002,460.001.23%50,121
Oct 7, 20262,500.002,600.002,425.002,430.002,430.00-1.62%34,935
Oct 6, 20262,385.002,500.002,380.002,470.002,470.003.56%62,334
Oct 2, 20262,360.002,410.002,360.002,385.002,385.001.06%19,212
Oct 1, 20262,370.002,370.002,340.002,360.002,360.00-0.21%8,440
Sep 30, 20262,350.002,375.002,340.002,365.002,365.001.07%19,678
Sep 29, 20262,375.002,400.002,330.002,340.002,340.00-2.30%72,127
Sep 28, 20262,400.002,410.002,365.002,395.002,395.001.27%26,435
Sep 23, 20262,385.002,450.002,360.002,365.002,365.00-0.84%23,422
Sep 22, 20262,360.002,400.002,360.002,385.002,385.00-0.42%22,542
Sep 21, 20262,455.002,470.002,370.002,395.002,395.00-1.44%35,151
Sep 18, 20262,570.002,570.002,370.002,430.002,430.00-3.57%133,278
Sep 17, 20262,520.002,550.002,485.002,520.002,520.000.20%21,401
Sep 16, 20262,620.002,660.002,515.002,515.002,515.00-3.08%48,098
Sep 15, 20262,640.002,650.002,590.002,595.002,595.000.39%52,638
Sep 14, 20262,580.002,715.002,540.002,585.002,585.000.19%102,290
Sep 11, 20262,600.002,625.002,525.002,580.002,580.00-0.77%38,937
Sep 10, 20262,425.002,625.002,390.002,600.002,600.008.11%74,107
Sep 9, 20262,350.002,440.002,350.002,405.002,405.001.91%85,763
Sep 8, 20262,355.002,415.002,355.002,360.002,360.00-1.05%14,737
Sep 7, 20262,400.002,450.002,280.002,385.002,385.00-0.63%27,204
Sep 4, 20262,425.002,460.002,400.002,400.002,400.00-0.41%46,065
Sep 3, 20262,450.002,465.002,380.002,410.002,410.00-1.23%19,774
Sep 2, 20262,475.002,475.002,400.002,440.002,440.00-1.41%22,255
Sep 1, 20262,445.002,500.002,445.002,475.002,475.001.23%9,532