Nepes Ark Corporation (KOSDAQ:330860)
South Korea · Delayed Price · Currency is KRW 28,750
+1,400 (5.12%)
At close: Apr 10, 2026
Nepes Ark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 28,150.00 | 30,850.00 | 28,000.00 | 28,750.00 | 28,750.00 | 5.12% | 459,486 |
| Apr 9, 2026 | 29,600.00 | 29,650.00 | 27,050.00 | 27,350.00 | 27,350.00 | -8.07% | 289,795 |
| Apr 8, 2026 | 30,500.00 | 30,550.00 | 28,900.00 | 29,750.00 | 29,750.00 | 5.12% | 546,745 |
| Apr 7, 2026 | 30,950.00 | 31,000.00 | 27,700.00 | 28,300.00 | 28,300.00 | -2.75% | 594,259 |
| Apr 6, 2026 | 27,000.00 | 31,150.00 | 26,550.00 | 29,100.00 | 29,100.00 | 11.28% | 1,172,904 |
| Apr 3, 2026 | 26,250.00 | 29,500.00 | 25,500.00 | 26,150.00 | 26,150.00 | 5.02% | 767,623 |
| Apr 2, 2026 | 26,050.00 | 27,500.00 | 24,700.00 | 24,900.00 | 24,900.00 | -1.78% | 525,428 |
| Apr 1, 2026 | 24,100.00 | 25,850.00 | 23,750.00 | 25,350.00 | 25,350.00 | 11.92% | 460,591 |
| Mar 31, 2026 | 22,300.00 | 23,950.00 | 21,750.00 | 22,650.00 | 22,650.00 | -1.09% | 432,952 |
| Mar 30, 2026 | 23,950.00 | 24,200.00 | 22,800.00 | 22,900.00 | 22,900.00 | -9.31% | 416,385 |
| Mar 27, 2026 | 26,100.00 | 26,550.00 | 24,550.00 | 25,250.00 | 25,250.00 | -6.83% | 407,195 |
| Mar 26, 2026 | 27,900.00 | 29,200.00 | 26,600.00 | 27,100.00 | 27,100.00 | -4.41% | 487,532 |
| Mar 25, 2026 | 27,450.00 | 30,950.00 | 26,950.00 | 28,350.00 | 28,350.00 | 7.79% | 1,146,094 |
| Mar 24, 2026 | 28,150.00 | 28,550.00 | 25,475.00 | 26,300.00 | 26,300.00 | -6.07% | 846,067 |
| Mar 23, 2026 | 24,700.00 | 29,250.00 | 24,600.00 | 28,000.00 | 28,000.00 | 12.00% | 2,212,291 |
| Mar 20, 2026 | 19,400.00 | 25,000.00 | 18,850.00 | 25,000.00 | 25,000.00 | 29.87% | 1,571,566 |
| Mar 19, 2026 | 19,000.00 | 19,330.00 | 18,100.00 | 19,250.00 | 19,250.00 | 0.94% | 95,030 |
| Mar 18, 2026 | 18,830.00 | 19,170.00 | 18,550.00 | 19,070.00 | 19,070.00 | 4.15% | 81,721 |
| Mar 17, 2026 | 18,500.00 | 18,850.00 | 18,140.00 | 18,310.00 | 18,310.00 | 1.78% | 89,533 |
| Mar 16, 2026 | 18,100.00 | 18,300.00 | 17,350.00 | 17,990.00 | 17,990.00 | -0.66% | 53,829 |
| Mar 13, 2026 | 17,600.00 | 18,510.00 | 17,160.00 | 18,110.00 | 18,110.00 | 0.11% | 74,841 |
| Mar 12, 2026 | 18,360.00 | 18,830.00 | 17,820.00 | 18,090.00 | 18,090.00 | -1.47% | 58,219 |
| Mar 11, 2026 | 18,220.00 | 18,850.00 | 17,910.00 | 18,360.00 | 18,360.00 | 1.44% | 108,106 |
| Mar 10, 2026 | 18,190.00 | 18,370.00 | 17,610.00 | 18,100.00 | 18,100.00 | 6.47% | 62,411 |
| Mar 9, 2026 | 18,200.00 | 18,210.00 | 16,580.00 | 17,000.00 | 17,000.00 | -11.73% | 111,233 |
| Mar 6, 2026 | 17,710.00 | 19,280.00 | 17,600.00 | 19,260.00 | 19,260.00 | 6.59% | 106,659 |
| Mar 5, 2026 | 16,510.00 | 18,580.00 | 16,510.00 | 18,070.00 | 18,070.00 | 15.83% | 130,514 |
| Mar 4, 2026 | 17,800.00 | 18,530.00 | 15,590.00 | 15,600.00 | 15,600.00 | -16.17% | 200,756 |
| Mar 3, 2026 | 19,550.00 | 20,350.00 | 18,610.00 | 18,610.00 | 18,610.00 | -6.90% | 150,419 |
| 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 |