Nepes Ark Corporation (KOSDAQ:330860)
South Korea · Delayed Price · Currency is KRW 19,990
-1,010 (-4.81%)
At close: Feb 27, 2026
Nepes Ark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 20,800.00 | 21,300.00 | 19,780.00 | 19,990.00 | 19,990.00 | -4.81% | 202,352 |
| Feb 26, 2026 | 21,100.00 | 21,650.00 | 20,700.00 | 21,000.00 | 21,000.00 | 0.72% | 137,588 |
| Feb 25, 2026 | 21,400.00 | 22,050.00 | 20,750.00 | 20,850.00 | 20,850.00 | -0.48% | 163,714 |
| Feb 24, 2026 | 19,850.00 | 21,350.00 | 19,380.00 | 20,950.00 | 20,950.00 | 5.17% | 218,239 |
| Feb 23, 2026 | 21,000.00 | 21,200.00 | 19,730.00 | 19,920.00 | 19,920.00 | -4.00% | 151,521 |
| Feb 20, 2026 | 21,300.00 | 21,300.00 | 20,400.00 | 20,750.00 | 20,750.00 | -2.58% | 104,172 |
| Feb 19, 2026 | 20,800.00 | 21,750.00 | 20,350.00 | 21,300.00 | 21,300.00 | 4.93% | 183,716 |
| Feb 13, 2026 | 21,000.00 | 21,650.00 | 20,200.00 | 20,300.00 | 20,300.00 | -5.14% | 211,490 |
| Feb 12, 2026 | 22,450.00 | 22,950.00 | 21,350.00 | 21,400.00 | 21,400.00 | -2.95% | 248,085 |
| Feb 11, 2026 | 21,850.00 | 22,450.00 | 21,100.00 | 22,050.00 | 22,050.00 | 2.08% | 279,392 |
| Feb 10, 2026 | 22,500.00 | 22,550.00 | 21,350.00 | 21,600.00 | 21,600.00 | -4.00% | 237,643 |
| Feb 9, 2026 | 24,050.00 | 24,200.00 | 22,050.00 | 22,500.00 | 22,500.00 | -4.46% | 659,850 |
| Feb 6, 2026 | 21,850.00 | 23,700.00 | 20,900.00 | 23,550.00 | 23,550.00 | 3.74% | 748,087 |
| Feb 5, 2026 | 19,660.00 | 23,400.00 | 19,100.00 | 22,700.00 | 22,700.00 | 15.46% | 1,535,638 |
| Feb 4, 2026 | 18,100.00 | 19,700.00 | 17,390.00 | 19,660.00 | 19,660.00 | 8.62% | 204,273 |
| Feb 3, 2026 | 17,960.00 | 18,260.00 | 17,730.00 | 18,100.00 | 18,100.00 | 4.20% | 84,496 |
| Feb 2, 2026 | 18,340.00 | 18,540.00 | 17,250.00 | 17,370.00 | 17,370.00 | -6.31% | 104,989 |
| Jan 30, 2026 | 19,060.00 | 19,560.00 | 18,400.00 | 18,540.00 | 18,540.00 | -2.78% | 177,788 |
| Jan 29, 2026 | 19,820.00 | 20,400.00 | 17,910.00 | 19,070.00 | 19,070.00 | 2.75% | 361,925 |
| Jan 28, 2026 | 17,710.00 | 18,560.00 | 17,550.00 | 18,560.00 | 18,560.00 | 7.16% | 256,820 |
| Jan 27, 2026 | 17,100.00 | 17,380.00 | 16,860.00 | 17,320.00 | 17,320.00 | 1.29% | 80,962 |
| Jan 26, 2026 | 16,150.00 | 17,290.00 | 16,150.00 | 17,100.00 | 17,100.00 | 5.88% | 116,312 |
| Jan 23, 2026 | 16,290.00 | 16,290.00 | 15,570.00 | 16,150.00 | 16,150.00 | 1.64% | 47,483 |
| Jan 22, 2026 | 15,990.00 | 16,140.00 | 15,550.00 | 15,890.00 | 15,890.00 | 0.95% | 74,886 |
| Jan 21, 2026 | 16,000.00 | 16,000.00 | 15,200.00 | 15,740.00 | 15,740.00 | -2.24% | 78,916 |
| Jan 20, 2026 | 16,480.00 | 16,480.00 | 15,550.00 | 16,100.00 | 16,100.00 | -2.31% | 57,034 |
| Jan 19, 2026 | 16,350.00 | 16,570.00 | 16,100.00 | 16,480.00 | 16,480.00 | 1.42% | 68,004 |
| Jan 16, 2026 | 16,410.00 | 16,770.00 | 16,070.00 | 16,250.00 | 16,250.00 | 0.68% | 57,293 |
| Jan 15, 2026 | 16,200.00 | 16,200.00 | 15,680.00 | 16,140.00 | 16,140.00 | -0.12% | 38,423 |
| Jan 14, 2026 | 16,200.00 | 16,500.00 | 16,050.00 | 16,160.00 | 16,160.00 | -0.25% | 32,065 |
| Jan 13, 2026 | 16,400.00 | 16,690.00 | 15,980.00 | 16,200.00 | 16,200.00 | -1.22% | 40,066 |
| Jan 12, 2026 | 16,730.00 | 16,990.00 | 16,200.00 | 16,400.00 | 16,400.00 | -1.20% | 72,339 |
| Jan 9, 2026 | 17,280.00 | 17,280.00 | 16,500.00 | 16,600.00 | 16,600.00 | -3.88% | 57,667 |
| Jan 8, 2026 | 17,610.00 | 17,840.00 | 17,130.00 | 17,270.00 | 17,270.00 | -1.93% | 58,460 |
| Jan 7, 2026 | 18,580.00 | 18,680.00 | 17,220.00 | 17,610.00 | 17,610.00 | -4.29% | 87,613 |
| Jan 6, 2026 | 18,270.00 | 18,660.00 | 17,910.00 | 18,400.00 | 18,400.00 | -0.81% | 70,347 |
| Jan 5, 2026 | 18,230.00 | 18,880.00 | 18,170.00 | 18,550.00 | 18,550.00 | 2.71% | 106,082 |
| Jan 2, 2026 | 17,000.00 | 18,220.00 | 17,000.00 | 18,060.00 | 18,060.00 | 6.24% | 135,826 |
| Dec 30, 2025 | 16,100.00 | 17,250.00 | 16,100.00 | 17,000.00 | 17,000.00 | 4.10% | 94,712 |
| Dec 29, 2025 | 16,420.00 | 16,730.00 | 16,120.00 | 16,330.00 | 16,330.00 | 0.68% | 59,742 |
| Dec 26, 2025 | 15,540.00 | 16,300.00 | 15,350.00 | 16,220.00 | 16,220.00 | 7.13% | 83,118 |
| Dec 24, 2025 | 15,640.00 | 15,670.00 | 15,050.00 | 15,140.00 | 15,140.00 | -2.20% | 30,432 |
| Dec 23, 2025 | 16,240.00 | 16,400.00 | 14,880.00 | 15,480.00 | 15,480.00 | -5.32% | 70,504 |
| Dec 22, 2025 | 16,000.00 | 16,470.00 | 15,840.00 | 16,350.00 | 16,350.00 | 4.07% | 28,996 |
| Dec 19, 2025 | 15,800.00 | 15,890.00 | 15,320.00 | 15,710.00 | 15,710.00 | 1.03% | 29,140 |
| Dec 18, 2025 | 15,790.00 | 15,790.00 | 15,420.00 | 15,550.00 | 15,550.00 | -2.51% | 18,459 |
| Dec 17, 2025 | 15,830.00 | 15,980.00 | 15,570.00 | 15,950.00 | 15,950.00 | 1.79% | 30,933 |
| Dec 16, 2025 | 16,590.00 | 16,590.00 | 15,630.00 | 15,670.00 | 15,670.00 | -4.51% | 49,986 |
| Dec 15, 2025 | 16,810.00 | 16,810.00 | 16,170.00 | 16,410.00 | 16,410.00 | -3.07% | 40,322 |
| Dec 12, 2025 | 16,980.00 | 17,000.00 | 16,720.00 | 16,930.00 | 16,930.00 | -0.29% | 33,157 |