Nepes Ark Corporation (KOSDAQ:330860)
South Korea · Delayed Price · Currency is KRW 25,450
-1,850 (-6.78%)
At close: Aug 6, 2026
Nepes Ark Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 26,500.00 | 27,900.00 | 25,300.00 | 27,300.00 | 27,300.00 | 10.08% | 229,399 |
| Aug 4, 2026 | 23,650.00 | 25,150.00 | 22,750.00 | 24,800.00 | 24,800.00 | 5.53% | 141,019 |
| Aug 3, 2026 | 23,050.00 | 24,600.00 | 21,600.00 | 23,500.00 | 23,500.00 | -0.42% | 106,515 |
| Jul 31, 2026 | 20,900.00 | 24,200.00 | 20,250.00 | 23,600.00 | 23,600.00 | 26.54% | 324,787 |
| Jul 30, 2026 | 18,000.00 | 20,150.00 | 18,000.00 | 18,650.00 | 18,650.00 | -6.09% | 218,088 |
| Jul 29, 2026 | 23,600.00 | 24,000.00 | 18,320.00 | 19,860.00 | 19,860.00 | -15.85% | 481,916 |
| Jul 28, 2026 | 26,500.00 | 26,700.00 | 23,000.00 | 23,600.00 | 23,600.00 | -15.71% | 202,882 |
| Jul 27, 2026 | 28,500.00 | 28,850.00 | 26,750.00 | 28,000.00 | 28,000.00 | -1.23% | 161,083 |
| Jul 24, 2026 | 31,000.00 | 31,200.00 | 27,600.00 | 28,350.00 | 28,350.00 | -9.71% | 244,458 |
| Jul 23, 2026 | 32,250.00 | 34,600.00 | 30,850.00 | 31,400.00 | 31,400.00 | -1.57% | 428,168 |
| Jul 22, 2026 | 35,400.00 | 35,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | -6.59% | 149,395 |
| Jul 21, 2026 | 33,600.00 | 34,800.00 | 31,650.00 | 34,150.00 | 34,150.00 | 3.48% | 102,986 |
| Jul 20, 2026 | 33,850.00 | 37,250.00 | 32,650.00 | 33,000.00 | 33,000.00 | -7.82% | 150,974 |
| Jul 16, 2026 | 37,400.00 | 37,400.00 | 33,700.00 | 35,800.00 | 35,800.00 | -7.49% | 261,373 |
| Jul 15, 2026 | 39,150.00 | 42,300.00 | 38,200.00 | 38,700.00 | 38,700.00 | 4.59% | 331,478 |
| Jul 14, 2026 | 37,900.00 | 39,850.00 | 34,000.00 | 37,000.00 | 37,000.00 | -3.90% | 357,668 |
| Jul 13, 2026 | 39,650.00 | 43,950.00 | 37,100.00 | 38,500.00 | 38,500.00 | -3.14% | 412,026 |
| Jul 10, 2026 | 35,600.00 | 41,500.00 | 33,950.00 | 39,750.00 | 39,750.00 | 14.06% | 428,273 |
| Jul 9, 2026 | 31,250.00 | 35,550.00 | 31,250.00 | 34,850.00 | 34,850.00 | 12.06% | 219,504 |
| Jul 8, 2026 | 31,500.00 | 33,300.00 | 30,600.00 | 31,100.00 | 31,100.00 | -5.61% | 167,671 |
| Jul 7, 2026 | 32,550.00 | 35,800.00 | 32,000.00 | 32,950.00 | 32,950.00 | 0.92% | 174,651 |
| Jul 6, 2026 | 33,950.00 | 33,950.00 | 30,850.00 | 32,650.00 | 32,650.00 | -3.55% | 277,266 |
| Jul 3, 2026 | 32,000.00 | 34,850.00 | 29,500.00 | 33,850.00 | 33,850.00 | 5.95% | 280,285 |
| Jul 2, 2026 | 37,550.00 | 37,550.00 | 31,600.00 | 31,950.00 | 31,950.00 | -17.65% | 507,379 |
| Jul 1, 2026 | 38,050.00 | 40,250.00 | 35,250.00 | 38,800.00 | 38,800.00 | 3.88% | 291,060 |
| Jun 30, 2026 | 37,850.00 | 39,000.00 | 35,900.00 | 37,350.00 | 37,350.00 | 0.27% | 246,317 |
| Jun 29, 2026 | 36,900.00 | 38,600.00 | 34,500.00 | 37,250.00 | 37,250.00 | 1.09% | 209,847 |
| Jun 26, 2026 | 36,100.00 | 39,250.00 | 34,300.00 | 36,850.00 | 36,850.00 | 1.94% | 429,606 |
| Jun 25, 2026 | 43,500.00 | 43,500.00 | 34,900.00 | 36,150.00 | 36,150.00 | -13.62% | 672,249 |
| Jun 24, 2026 | 43,200.00 | 44,500.00 | 39,800.00 | 41,850.00 | 41,850.00 | -2.67% | 284,161 |
| Jun 23, 2026 | 48,900.00 | 49,000.00 | 42,450.00 | 43,000.00 | 43,000.00 | -12.87% | 296,764 |
| Jun 22, 2026 | 48,600.00 | 51,500.00 | 47,350.00 | 49,350.00 | 49,350.00 | -1.89% | 179,663 |
| Jun 19, 2026 | 53,000.00 | 53,000.00 | 49,050.00 | 50,300.00 | 50,300.00 | -4.73% | 261,602 |
| Jun 18, 2026 | 51,000.00 | 54,300.00 | 49,300.00 | 52,800.00 | 52,800.00 | 2.72% | 277,481 |
| Jun 17, 2026 | 54,500.00 | 57,400.00 | 50,000.00 | 51,400.00 | 51,400.00 | -6.03% | 347,251 |
| Jun 16, 2026 | 57,000.00 | 60,500.00 | 53,200.00 | 54,700.00 | 54,700.00 | -5.20% | 475,364 |
| Jun 15, 2026 | 51,500.00 | 63,500.00 | 48,550.00 | 57,700.00 | 57,700.00 | 14.26% | 1,681,019 |
| Jun 12, 2026 | 49,000.00 | 54,000.00 | 47,650.00 | 50,500.00 | 50,500.00 | 7.45% | 635,155 |
| Jun 11, 2026 | 38,800.00 | 50,000.00 | 38,750.00 | 47,000.00 | 47,000.00 | 13.80% | 677,496 |
| Jun 10, 2026 | 38,550.00 | 43,150.00 | 38,550.00 | 41,300.00 | 41,300.00 | 1.47% | 165,611 |
| Jun 9, 2026 | 37,450.00 | 43,150.00 | 35,050.00 | 40,700.00 | 40,700.00 | 16.29% | 213,413 |
| Jun 8, 2026 | 34,000.00 | 36,900.00 | 33,150.00 | 35,000.00 | 35,000.00 | -8.97% | 86,059 |
| Jun 5, 2026 | 38,600.00 | 42,000.00 | 37,100.00 | 38,450.00 | 38,450.00 | -4.47% | 135,671 |
| Jun 4, 2026 | 36,050.00 | 42,900.00 | 36,000.00 | 40,250.00 | 40,250.00 | 11.65% | 303,394 |
| Jun 2, 2026 | 38,550.00 | 38,550.00 | 33,050.00 | 36,050.00 | 36,050.00 | -6.49% | 334,612 |
| Jun 1, 2026 | 43,300.00 | 43,350.00 | 35,750.00 | 38,550.00 | 38,550.00 | -6.43% | 247,385 |
| May 29, 2026 | 45,500.00 | 45,600.00 | 40,250.00 | 41,200.00 | 41,200.00 | -7.42% | 245,853 |
| May 28, 2026 | 49,150.00 | 50,700.00 | 42,000.00 | 44,500.00 | 44,500.00 | -9.46% | 366,468 |
| May 27, 2026 | 52,300.00 | 52,400.00 | 47,300.00 | 49,150.00 | 49,150.00 | -5.48% | 549,989 |
| May 26, 2026 | 43,750.00 | 55,100.00 | 43,000.00 | 52,000.00 | 52,000.00 | 21.35% | 1,544,716 |