Nepes Ark Corporation (KOSDAQ:330860)
South Korea flag South Korea · Delayed Price · Currency is KRW
20,300
-400 (-1.93%)
At close: Oct 30, 2025

Nepes Ark Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202520,500.0021,100.0019,840.0020,300.0020,300.00-1.93%112,065
Oct 29, 202521,250.0021,300.0020,350.0020,700.0020,700.00-0.72%94,741
Oct 28, 202521,450.0021,900.0020,550.0020,850.0020,850.00-2.57%145,663
Oct 27, 202521,450.0021,800.0020,950.0021,400.0021,400.00-0.23%178,821
Oct 24, 202520,400.0022,400.0020,400.0021,450.0021,450.009.49%726,696
Oct 23, 202519,020.0019,630.0018,460.0019,590.0019,590.001.98%138,672
Oct 22, 202520,000.0020,000.0018,780.0019,210.0019,210.00-2.93%213,798
Oct 21, 202519,260.0022,350.0019,260.0019,790.0019,790.006.46%1,023,188
Oct 20, 202518,410.0018,990.0018,280.0018,590.0018,590.001.20%77,491
Oct 17, 202518,790.0019,100.0018,220.0018,370.0018,370.00-2.96%70,213
Oct 16, 202519,000.0019,230.0018,630.0018,930.0018,930.00-1.25%67,020
Oct 15, 202518,650.0019,360.0018,610.0019,170.0019,170.003.06%67,098
Oct 14, 202520,250.0020,300.0018,500.0018,600.0018,600.00-6.72%181,412
Oct 13, 202518,750.0020,150.0018,700.0019,940.0019,940.001.32%128,275
Oct 10, 202519,480.0020,200.0019,460.0019,680.0019,680.003.69%193,188
Oct 2, 202518,710.0019,280.0018,710.0018,980.0018,980.002.82%283,541
Oct 1, 202517,080.0019,360.0017,070.0018,460.0018,460.008.27%561,531
Sep 30, 202517,030.0017,460.0016,850.0017,050.0017,050.000.35%45,046
Sep 29, 202516,780.0017,210.0016,780.0016,990.0016,990.001.25%39,381
Sep 26, 202517,600.0017,680.0016,550.0016,780.0016,780.00-5.25%107,543
Sep 25, 202517,960.0017,960.0017,200.0017,710.0017,710.00-1.83%85,663
Sep 24, 202517,750.0018,070.0017,310.0018,040.0018,040.001.35%107,140
Sep 23, 202517,900.0018,080.0017,350.0017,800.0017,800.000.28%121,168
Sep 22, 202516,990.0018,200.0016,990.0017,750.0017,750.005.28%254,032
Sep 19, 202517,550.0017,570.0016,850.0016,860.0016,860.00-1.63%103,724
Sep 18, 202516,780.0017,470.0016,530.0017,140.0017,140.002.33%127,034
Sep 17, 202516,920.0016,950.0016,470.0016,750.0016,750.00-2.39%78,329
Sep 16, 202517,400.0017,450.0016,860.0017,160.0017,160.00-1.38%95,093
Sep 15, 202517,250.0017,470.0016,800.0017,400.0017,400.002.84%213,757
Sep 12, 202516,500.0017,120.0016,410.0016,920.0016,920.004.32%222,115
Sep 11, 202516,500.0016,550.0016,070.0016,220.0016,220.00-0.86%49,062
Sep 10, 202516,270.0016,530.0016,010.0016,360.0016,360.000.86%112,870
Sep 9, 202515,510.0016,250.0015,510.0016,220.0016,220.004.65%154,903
Sep 8, 202515,210.0015,640.0015,190.0015,500.0015,500.002.24%52,256
Sep 5, 202515,110.0015,430.0015,080.0015,160.0015,160.000.73%43,081
Sep 4, 202514,560.0015,130.0014,510.0015,050.0015,050.003.37%30,596
Sep 3, 202514,410.0014,650.0014,350.0014,560.0014,560.00-1.09%22,387
Sep 2, 202514,370.0014,720.0014,310.0014,720.0014,720.002.44%17,926
Sep 1, 202514,880.0014,900.0014,330.0014,370.0014,370.00-4.39%34,892
Aug 29, 202515,360.0015,490.0014,950.0015,030.0015,030.00-1.18%37,464
Aug 28, 202514,890.0015,370.0014,700.0015,210.0015,210.001.60%65,741
Aug 27, 202514,960.0015,130.0014,700.0014,970.0014,970.002.04%60,422
Aug 26, 202514,290.0014,880.0014,210.0014,670.0014,670.002.66%52,407
Aug 25, 202514,200.0014,350.0014,100.0014,290.0014,290.002.14%22,682
Aug 22, 202514,050.0014,440.0013,350.0013,990.0013,990.00-1.55%48,205
Aug 21, 202514,170.0014,390.0014,120.0014,210.0014,210.000.42%33,117
Aug 20, 202514,250.0014,490.0013,890.0014,150.0014,150.00-2.75%52,979
Aug 19, 202514,500.0015,000.0014,490.0014,550.0014,550.00-1.49%37,580
Aug 18, 202515,120.0015,180.0014,750.0014,770.0014,770.00-3.21%65,280
Aug 14, 202515,730.0015,750.0015,180.0015,260.0015,260.00-2.99%75,211