Nepes Ark Corporation (KOSDAQ:330860)
South Korea · Delayed Price · Currency is KRW 38,000
+700 (1.88%)
At close: May 20, 2026
Nepes Ark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 36,600.00 | 40,250.00 | 35,000.00 | 38,000.00 | 38,000.00 | 1.88% | 365,938 |
| May 19, 2026 | 38,750.00 | 38,750.00 | 35,550.00 | 37,300.00 | 37,300.00 | -5.93% | 384,621 |
| May 18, 2026 | 43,600.00 | 43,600.00 | 37,650.00 | 39,650.00 | 39,650.00 | -12.95% | 991,525 |
| May 15, 2026 | 50,300.00 | 51,400.00 | 44,150.00 | 45,550.00 | 45,550.00 | -9.44% | 444,827 |
| May 14, 2026 | 47,950.00 | 51,200.00 | 46,750.00 | 50,300.00 | 50,300.00 | -1.37% | 448,180 |
| May 13, 2026 | 39,050.00 | 53,800.00 | 39,050.00 | 51,000.00 | 51,000.00 | 22.01% | 1,944,206 |
| May 12, 2026 | 44,100.00 | 44,250.00 | 37,100.00 | 41,800.00 | 41,800.00 | -5.32% | 664,317 |
| May 11, 2026 | 40,350.00 | 44,950.00 | 39,950.00 | 44,150.00 | 44,150.00 | 10.65% | 807,459 |
| May 8, 2026 | 37,950.00 | 40,850.00 | 37,000.00 | 39,900.00 | 39,900.00 | 3.91% | 313,563 |
| May 7, 2026 | 40,600.00 | 40,600.00 | 37,500.00 | 38,400.00 | 38,400.00 | -5.42% | 290,552 |
| May 6, 2026 | 41,400.00 | 41,950.00 | 39,300.00 | 40,600.00 | 40,600.00 | 5.32% | 702,731 |
| May 4, 2026 | 38,600.00 | 39,600.00 | 36,700.00 | 38,550.00 | 38,550.00 | 1.85% | 467,781 |
| Apr 30, 2026 | 35,550.00 | 38,750.00 | 34,700.00 | 37,850.00 | 37,850.00 | 7.07% | 655,656 |
| Apr 29, 2026 | 35,100.00 | 35,800.00 | 34,200.00 | 35,350.00 | 35,350.00 | -0.28% | 283,747 |
| Apr 28, 2026 | 37,150.00 | 37,350.00 | 35,300.00 | 35,450.00 | 35,450.00 | -4.19% | 394,193 |
| Apr 27, 2026 | 39,100.00 | 39,200.00 | 36,800.00 | 37,000.00 | 37,000.00 | -5.13% | 529,638 |
| Apr 24, 2026 | 32,650.00 | 41,700.00 | 32,550.00 | 39,000.00 | 39,000.00 | 20.37% | 2,342,266 |
| Apr 23, 2026 | 34,100.00 | 35,350.00 | 31,000.00 | 32,400.00 | 32,400.00 | -0.92% | 399,563 |
| Apr 22, 2026 | 32,400.00 | 33,400.00 | 31,500.00 | 32,700.00 | 32,700.00 | 1.08% | 272,525 |
| Apr 21, 2026 | 32,800.00 | 33,900.00 | 31,250.00 | 32,350.00 | 32,350.00 | 0.31% | 469,770 |
| Apr 20, 2026 | 33,500.00 | 34,100.00 | 32,150.00 | 32,250.00 | 32,250.00 | -2.86% | 254,685 |
| Apr 17, 2026 | 32,700.00 | 36,450.00 | 32,150.00 | 33,200.00 | 33,200.00 | -0.30% | 626,153 |
| Apr 16, 2026 | 32,200.00 | 33,400.00 | 31,150.00 | 33,300.00 | 33,300.00 | 4.23% | 345,439 |
| Apr 15, 2026 | 34,350.00 | 36,450.00 | 31,600.00 | 31,950.00 | 31,950.00 | -4.63% | 602,722 |
| Apr 14, 2026 | 31,300.00 | 36,000.00 | 30,050.00 | 33,500.00 | 33,500.00 | 13.18% | 1,617,305 |
| Apr 13, 2026 | 28,000.00 | 30,300.00 | 28,000.00 | 29,600.00 | 29,600.00 | 2.96% | 290,284 |
| Apr 10, 2026 | 28,150.00 | 30,850.00 | 28,000.00 | 28,750.00 | 28,750.00 | 5.12% | 461,122 |
| Apr 9, 2026 | 29,600.00 | 29,650.00 | 27,050.00 | 27,350.00 | 27,350.00 | -8.07% | 292,178 |
| Apr 8, 2026 | 30,500.00 | 30,550.00 | 28,900.00 | 29,750.00 | 29,750.00 | 5.12% | 548,099 |
| 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% | 776,729 |
| Apr 2, 2026 | 26,050.00 | 27,500.00 | 24,700.00 | 24,900.00 | 24,900.00 | -1.78% | 527,717 |
| Apr 1, 2026 | 24,100.00 | 25,850.00 | 23,750.00 | 25,350.00 | 25,350.00 | 11.92% | 463,583 |
| Mar 31, 2026 | 22,300.00 | 23,950.00 | 21,750.00 | 22,650.00 | 22,650.00 | -1.09% | 434,913 |
| Mar 30, 2026 | 23,950.00 | 24,200.00 | 22,800.00 | 22,900.00 | 22,900.00 | -9.31% | 419,345 |
| Mar 27, 2026 | 26,100.00 | 26,550.00 | 24,550.00 | 25,250.00 | 25,250.00 | -6.83% | 412,103 |
| Mar 26, 2026 | 27,900.00 | 29,200.00 | 26,600.00 | 27,100.00 | 27,100.00 | -4.41% | 491,726 |
| Mar 25, 2026 | 27,450.00 | 30,950.00 | 26,950.00 | 28,350.00 | 28,350.00 | 7.79% | 1,149,478 |
| Mar 24, 2026 | 28,150.00 | 28,550.00 | 25,475.00 | 26,300.00 | 26,300.00 | -6.07% | 851,073 |
| 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% | 1,572,239 |
| Mar 19, 2026 | 19,000.00 | 19,330.00 | 18,100.00 | 19,250.00 | 19,250.00 | 0.94% | 95,322 |
| Mar 18, 2026 | 18,830.00 | 19,170.00 | 18,550.00 | 19,070.00 | 19,070.00 | 4.15% | 82,297 |
| Mar 17, 2026 | 18,500.00 | 18,850.00 | 18,140.00 | 18,310.00 | 18,310.00 | 1.78% | 89,700 |
| 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% | 76,521 |
| Mar 12, 2026 | 18,360.00 | 18,830.00 | 17,820.00 | 18,090.00 | 18,090.00 | -1.47% | 58,377 |
| Mar 11, 2026 | 18,220.00 | 18,850.00 | 17,910.00 | 18,360.00 | 18,360.00 | 1.44% | 108,445 |
| Mar 10, 2026 | 18,190.00 | 18,370.00 | 17,610.00 | 18,100.00 | 18,100.00 | 6.47% | 62,622 |