Skip to main content
logo
Neptune Company (KOSDAQ:217270)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,385.00
+25.00 (1.06%)
At close: Oct 2, 2026

Neptune Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 31, 20262,440.002,480.002,360.002,445.002,445.000.20%66,021
Aug 28, 20262,440.002,470.002,385.002,440.002,440.00-47,667
Aug 27, 20262,520.002,520.002,415.002,440.002,440.00-0.20%10,356
Aug 26, 20262,445.002,485.002,405.002,445.002,445.00-46,197
Aug 25, 20262,450.002,470.002,380.002,445.002,445.000.20%22,709
Aug 24, 20262,465.002,520.002,440.002,440.002,440.00-1.01%31,268
Aug 21, 20262,460.002,480.002,400.002,465.002,465.000.20%26,590
Aug 20, 20262,475.002,515.002,450.002,460.002,460.000.41%19,209
Aug 19, 20262,540.002,545.002,430.002,450.002,450.00-2.58%33,486
Aug 18, 20262,600.002,600.002,440.002,515.002,515.00-3.27%75,803
Aug 14, 20262,590.002,695.002,585.002,600.002,600.000.39%54,833
Aug 13, 20262,535.002,715.002,470.002,590.002,590.002.17%378,592
Aug 12, 20262,615.002,680.002,450.002,535.002,535.00-2.69%105,312
Aug 11, 20262,520.002,610.002,500.002,605.002,605.003.37%47,803
Aug 10, 20262,490.002,580.002,465.002,520.002,520.001.20%39,397
Aug 7, 20262,435.002,500.002,400.002,490.002,490.002.26%15,389
Aug 6, 20262,400.002,475.002,375.002,435.002,435.000.62%24,534
Aug 5, 20262,400.002,490.002,380.002,420.002,420.00-0.82%41,853
Aug 4, 20262,225.002,500.002,225.002,440.002,440.007.73%57,838
Aug 3, 20262,180.002,340.002,180.002,265.002,265.000.44%13,019
Jul 31, 20262,240.002,295.002,230.002,255.002,255.002.04%19,536
Jul 30, 20262,170.002,310.002,170.002,210.002,210.00-0.90%19,139
Jul 29, 20262,320.002,360.002,165.002,230.002,230.00-3.88%55,508
Jul 28, 20262,355.002,390.002,280.002,320.002,320.00-1.49%32,057
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