Nepes Ark Corporation (KOSDAQ:330860)
South Korea · Delayed Price · Currency is KRW 18,980
+520 (2.82%)
At close: Oct 2, 2025
Nepes Ark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 19,480.00 | 20,200.00 | 19,460.00 | 19,680.00 | 19,680.00 | 3.69% | 192,762 |
| 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 |
| Sep 19, 2025 | 17,550.00 | 17,570.00 | 16,850.00 | 16,860.00 | 16,860.00 | -1.63% | 103,724 |
| Sep 18, 2025 | 16,780.00 | 17,470.00 | 16,530.00 | 17,140.00 | 17,140.00 | 2.33% | 127,034 |
| Sep 17, 2025 | 16,920.00 | 16,950.00 | 16,470.00 | 16,750.00 | 16,750.00 | -2.39% | 78,329 |
| Sep 16, 2025 | 17,400.00 | 17,450.00 | 16,860.00 | 17,160.00 | 17,160.00 | -1.38% | 95,093 |
| Sep 15, 2025 | 17,250.00 | 17,470.00 | 16,800.00 | 17,400.00 | 17,400.00 | 2.84% | 213,757 |
| Sep 12, 2025 | 16,500.00 | 17,120.00 | 16,410.00 | 16,920.00 | 16,920.00 | 4.32% | 222,115 |
| Sep 11, 2025 | 16,500.00 | 16,550.00 | 16,070.00 | 16,220.00 | 16,220.00 | -0.86% | 49,062 |
| Sep 10, 2025 | 16,270.00 | 16,530.00 | 16,010.00 | 16,360.00 | 16,360.00 | 0.86% | 112,870 |
| Sep 9, 2025 | 15,510.00 | 16,250.00 | 15,510.00 | 16,220.00 | 16,220.00 | 4.65% | 154,903 |
| Sep 8, 2025 | 15,210.00 | 15,640.00 | 15,190.00 | 15,500.00 | 15,500.00 | 2.24% | 52,256 |
| Sep 5, 2025 | 15,110.00 | 15,430.00 | 15,080.00 | 15,160.00 | 15,160.00 | 0.73% | 43,081 |
| Sep 4, 2025 | 14,560.00 | 15,130.00 | 14,510.00 | 15,050.00 | 15,050.00 | 3.37% | 30,596 |
| Sep 3, 2025 | 14,410.00 | 14,650.00 | 14,350.00 | 14,560.00 | 14,560.00 | -1.09% | 22,387 |
| Sep 2, 2025 | 14,370.00 | 14,720.00 | 14,310.00 | 14,720.00 | 14,720.00 | 2.44% | 17,926 |
| Sep 1, 2025 | 14,880.00 | 14,900.00 | 14,330.00 | 14,370.00 | 14,370.00 | -4.39% | 34,892 |
| Aug 29, 2025 | 15,360.00 | 15,490.00 | 14,950.00 | 15,030.00 | 15,030.00 | -1.18% | 37,464 |
| Aug 28, 2025 | 14,890.00 | 15,370.00 | 14,700.00 | 15,210.00 | 15,210.00 | 1.60% | 65,741 |
| Aug 27, 2025 | 14,960.00 | 15,130.00 | 14,700.00 | 14,970.00 | 14,970.00 | 2.04% | 60,422 |
| Aug 26, 2025 | 14,290.00 | 14,880.00 | 14,210.00 | 14,670.00 | 14,670.00 | 2.66% | 52,407 |
| Aug 25, 2025 | 14,200.00 | 14,350.00 | 14,100.00 | 14,290.00 | 14,290.00 | 2.14% | 22,682 |
| Aug 22, 2025 | 14,050.00 | 14,440.00 | 13,350.00 | 13,990.00 | 13,990.00 | -1.55% | 48,205 |
| Aug 21, 2025 | 14,170.00 | 14,390.00 | 14,120.00 | 14,210.00 | 14,210.00 | 0.42% | 33,117 |
| Aug 20, 2025 | 14,250.00 | 14,490.00 | 13,890.00 | 14,150.00 | 14,150.00 | -2.75% | 52,979 |
| Aug 19, 2025 | 14,500.00 | 15,000.00 | 14,490.00 | 14,550.00 | 14,550.00 | -1.49% | 37,580 |
| Aug 18, 2025 | 15,120.00 | 15,180.00 | 14,750.00 | 14,770.00 | 14,770.00 | -3.21% | 65,280 |
| Aug 14, 2025 | 15,730.00 | 15,750.00 | 15,180.00 | 15,260.00 | 15,260.00 | -2.99% | 75,211 |
| Aug 13, 2025 | 15,550.00 | 15,870.00 | 15,400.00 | 15,730.00 | 15,730.00 | 2.68% | 90,173 |
| Aug 12, 2025 | 15,410.00 | 15,750.00 | 15,300.00 | 15,320.00 | 15,320.00 | -1.61% | 71,903 |
| Aug 11, 2025 | 15,670.00 | 15,790.00 | 15,410.00 | 15,570.00 | 15,570.00 | -0.64% | 99,322 |
| Aug 8, 2025 | 14,900.00 | 16,040.00 | 14,900.00 | 15,670.00 | 15,670.00 | 5.52% | 416,205 |
| Aug 7, 2025 | 15,210.00 | 15,550.00 | 14,820.00 | 14,850.00 | 14,850.00 | 1.78% | 176,061 |
| Aug 6, 2025 | 14,880.00 | 14,910.00 | 14,410.00 | 14,590.00 | 14,590.00 | -2.47% | 61,361 |
| Aug 5, 2025 | 14,830.00 | 15,090.00 | 14,620.00 | 14,960.00 | 14,960.00 | 2.89% | 99,625 |
| Aug 4, 2025 | 14,730.00 | 14,730.00 | 14,260.00 | 14,540.00 | 14,540.00 | -1.29% | 93,081 |
| Aug 1, 2025 | 15,230.00 | 15,230.00 | 14,610.00 | 14,730.00 | 14,730.00 | -4.72% | 197,968 |
| Jul 31, 2025 | 15,500.00 | 15,800.00 | 15,260.00 | 15,460.00 | 15,460.00 | 1.18% | 190,614 |
| Jul 30, 2025 | 15,650.00 | 16,220.00 | 15,280.00 | 15,280.00 | 15,280.00 | -3.29% | 455,094 |
| Jul 29, 2025 | 16,090.00 | 16,250.00 | 15,250.00 | 15,800.00 | 15,800.00 | -2.77% | 459,867 |
| Jul 28, 2025 | 13,990.00 | 17,650.00 | 13,930.00 | 16,250.00 | 16,250.00 | 19.66% | 5,021,459 |
| Jul 25, 2025 | 13,490.00 | 13,790.00 | 13,480.00 | 13,580.00 | 13,580.00 | - | 18,169 |