Nepes Ark Corporation (KOSDAQ:330860)
South Korea · Delayed Price · Currency is KRW 17,370
+320 (1.88%)
At close: Dec 5, 2025
Nepes Ark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,030.00 | 17,550.00 | 16,870.00 | 17,370.00 | 17,370.00 | 1.88% | 36,426 |
| Dec 4, 2025 | 17,940.00 | 17,940.00 | 16,950.00 | 17,050.00 | 17,050.00 | -5.12% | 64,192 |
| Dec 3, 2025 | 17,950.00 | 18,200.00 | 17,820.00 | 17,970.00 | 17,970.00 | 0.34% | 35,518 |
| Dec 2, 2025 | 17,950.00 | 18,170.00 | 17,520.00 | 17,910.00 | 17,910.00 | - | 25,753 |
| Dec 1, 2025 | 18,000.00 | 18,390.00 | 17,870.00 | 17,910.00 | 17,910.00 | 0.67% | 35,307 |
| Nov 28, 2025 | 17,290.00 | 17,870.00 | 17,210.00 | 17,790.00 | 17,790.00 | 3.37% | 36,793 |
| Nov 27, 2025 | 17,700.00 | 17,890.00 | 17,170.00 | 17,210.00 | 17,210.00 | -2.38% | 31,096 |
| Nov 26, 2025 | 17,500.00 | 17,840.00 | 17,000.00 | 17,630.00 | 17,630.00 | 0.92% | 46,066 |
| Nov 25, 2025 | 17,210.00 | 17,960.00 | 17,170.00 | 17,470.00 | 17,470.00 | 3.31% | 28,025 |
| Nov 24, 2025 | 17,170.00 | 17,480.00 | 16,850.00 | 16,910.00 | 16,910.00 | 0.65% | 38,232 |
| Nov 21, 2025 | 17,020.00 | 17,700.00 | 16,710.00 | 16,800.00 | 16,800.00 | -8.15% | 76,926 |
| Nov 20, 2025 | 19,100.00 | 19,100.00 | 18,070.00 | 18,290.00 | 18,290.00 | 1.27% | 37,346 |
| Nov 19, 2025 | 18,500.00 | 18,700.00 | 17,700.00 | 18,060.00 | 18,060.00 | -3.11% | 61,357 |
| Nov 18, 2025 | 19,300.00 | 19,480.00 | 18,500.00 | 18,640.00 | 18,640.00 | -4.65% | 55,868 |
| Nov 17, 2025 | 18,820.00 | 19,680.00 | 18,600.00 | 19,550.00 | 19,550.00 | 6.25% | 67,752 |
| Nov 14, 2025 | 19,210.00 | 19,640.00 | 18,390.00 | 18,400.00 | 18,400.00 | -7.30% | 79,468 |
| Nov 13, 2025 | 20,250.00 | 20,250.00 | 19,480.00 | 19,850.00 | 19,850.00 | -1.00% | 47,807 |
| Nov 12, 2025 | 19,950.00 | 20,250.00 | 19,160.00 | 20,050.00 | 20,050.00 | 0.50% | 56,487 |
| Nov 11, 2025 | 19,600.00 | 20,600.00 | 19,450.00 | 19,950.00 | 19,950.00 | 3.05% | 77,584 |
| Nov 10, 2025 | 19,000.00 | 19,500.00 | 18,250.00 | 19,360.00 | 19,360.00 | 1.84% | 81,947 |
| Nov 7, 2025 | 19,500.00 | 20,700.00 | 18,780.00 | 19,010.00 | 19,010.00 | -5.89% | 118,298 |
| Nov 6, 2025 | 19,480.00 | 20,700.00 | 19,100.00 | 20,200.00 | 20,200.00 | 6.43% | 152,065 |
| Nov 5, 2025 | 20,050.00 | 20,050.00 | 18,230.00 | 18,980.00 | 18,980.00 | -7.64% | 214,685 |
| Nov 4, 2025 | 20,700.00 | 20,800.00 | 20,000.00 | 20,550.00 | 20,550.00 | -0.72% | 98,746 |
| Nov 3, 2025 | 19,700.00 | 20,900.00 | 19,620.00 | 20,700.00 | 20,700.00 | 4.02% | 133,381 |
| Oct 31, 2025 | 20,300.00 | 20,400.00 | 19,790.00 | 19,900.00 | 19,900.00 | -1.97% | 68,843 |
| Oct 30, 2025 | 20,500.00 | 21,100.00 | 19,840.00 | 20,300.00 | 20,300.00 | -1.93% | 112,065 |
| Oct 29, 2025 | 21,250.00 | 21,300.00 | 20,350.00 | 20,700.00 | 20,700.00 | -0.72% | 94,741 |
| Oct 28, 2025 | 21,450.00 | 21,900.00 | 20,550.00 | 20,850.00 | 20,850.00 | -2.57% | 145,663 |
| Oct 27, 2025 | 21,450.00 | 21,800.00 | 20,950.00 | 21,400.00 | 21,400.00 | -0.23% | 178,821 |
| Oct 24, 2025 | 20,400.00 | 22,400.00 | 20,400.00 | 21,450.00 | 21,450.00 | 9.49% | 726,696 |
| Oct 23, 2025 | 19,020.00 | 19,630.00 | 18,460.00 | 19,590.00 | 19,590.00 | 1.98% | 138,672 |
| Oct 22, 2025 | 20,000.00 | 20,000.00 | 18,780.00 | 19,210.00 | 19,210.00 | -2.93% | 213,798 |
| Oct 21, 2025 | 19,260.00 | 22,350.00 | 19,260.00 | 19,790.00 | 19,790.00 | 6.46% | 1,023,188 |
| Oct 20, 2025 | 18,410.00 | 18,990.00 | 18,280.00 | 18,590.00 | 18,590.00 | 1.20% | 77,491 |
| Oct 17, 2025 | 18,790.00 | 19,100.00 | 18,220.00 | 18,370.00 | 18,370.00 | -2.96% | 70,213 |
| Oct 16, 2025 | 19,000.00 | 19,230.00 | 18,630.00 | 18,930.00 | 18,930.00 | -1.25% | 67,020 |
| Oct 15, 2025 | 18,650.00 | 19,360.00 | 18,610.00 | 19,170.00 | 19,170.00 | 3.06% | 67,098 |
| Oct 14, 2025 | 20,250.00 | 20,300.00 | 18,500.00 | 18,600.00 | 18,600.00 | -6.72% | 181,412 |
| Oct 13, 2025 | 18,750.00 | 20,150.00 | 18,700.00 | 19,940.00 | 19,940.00 | 1.32% | 128,275 |
| Oct 10, 2025 | 19,480.00 | 20,200.00 | 19,460.00 | 19,680.00 | 19,680.00 | 3.69% | 193,188 |
| Oct 2, 2025 | 18,710.00 | 19,280.00 | 18,710.00 | 18,980.00 | 18,980.00 | 2.82% | 283,541 |
| Oct 1, 2025 | 17,080.00 | 19,360.00 | 17,070.00 | 18,460.00 | 18,460.00 | 8.27% | 561,531 |
| Sep 30, 2025 | 17,030.00 | 17,460.00 | 16,850.00 | 17,050.00 | 17,050.00 | 0.35% | 45,046 |
| Sep 29, 2025 | 16,780.00 | 17,210.00 | 16,780.00 | 16,990.00 | 16,990.00 | 1.25% | 39,381 |
| Sep 26, 2025 | 17,600.00 | 17,680.00 | 16,550.00 | 16,780.00 | 16,780.00 | -5.25% | 107,543 |
| Sep 25, 2025 | 17,960.00 | 17,960.00 | 17,200.00 | 17,710.00 | 17,710.00 | -1.83% | 85,663 |
| Sep 24, 2025 | 17,750.00 | 18,070.00 | 17,310.00 | 18,040.00 | 18,040.00 | 1.35% | 107,140 |
| Sep 23, 2025 | 17,900.00 | 18,080.00 | 17,350.00 | 17,800.00 | 17,800.00 | 0.28% | 121,168 |
| Sep 22, 2025 | 16,990.00 | 18,200.00 | 16,990.00 | 17,750.00 | 17,750.00 | 5.28% | 254,032 |