Nepes Ark Corporation (KOSDAQ:330860)
South Korea · Delayed Price · Currency is KRW 26,350
+150 (0.57%)
At close: Sep 18, 2026
Nepes Ark Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 26,750.00 | 26,750.00 | 25,650.00 | 26,350.00 | 26,350.00 | 0.57% | 204,335 |
| Sep 17, 2026 | 23,850.00 | 26,950.00 | 23,600.00 | 26,200.00 | 26,200.00 | 10.78% | 502,270 |
| Sep 16, 2026 | 23,250.00 | 23,750.00 | 22,650.00 | 23,650.00 | 23,650.00 | 3.28% | 74,292 |
| Sep 15, 2026 | 22,500.00 | 23,400.00 | 22,200.00 | 22,900.00 | 22,900.00 | 0.22% | 86,193 |
| Sep 14, 2026 | 23,000.00 | 23,350.00 | 22,450.00 | 22,850.00 | 22,850.00 | -2.14% | 33,490 |
| Sep 11, 2026 | 23,800.00 | 23,850.00 | 23,150.00 | 23,350.00 | 23,350.00 | -4.69% | 107,597 |
| Sep 10, 2026 | 24,150.00 | 24,900.00 | 23,600.00 | 24,500.00 | 24,500.00 | 1.66% | 167,428 |
| Sep 9, 2026 | 23,700.00 | 24,950.00 | 23,650.00 | 24,100.00 | 24,100.00 | 1.90% | 138,739 |
| Sep 8, 2026 | 24,400.00 | 24,700.00 | 23,650.00 | 23,650.00 | 23,650.00 | -3.07% | 177,595 |
| Sep 7, 2026 | 24,200.00 | 25,950.00 | 24,200.00 | 24,400.00 | 24,400.00 | 3.17% | 192,482 |
| Sep 4, 2026 | 23,900.00 | 24,500.00 | 23,400.00 | 23,650.00 | 23,650.00 | - | 77,085 |
| Sep 3, 2026 | 25,000.00 | 25,250.00 | 23,200.00 | 23,650.00 | 23,650.00 | -2.67% | 106,453 |
| Sep 2, 2026 | 24,050.00 | 25,450.00 | 23,550.00 | 24,300.00 | 24,300.00 | -2.21% | 314,826 |
| Sep 1, 2026 | 25,550.00 | 25,550.00 | 24,150.00 | 24,850.00 | 24,850.00 | -2.93% | 151,025 |
| Aug 31, 2026 | 25,700.00 | 25,750.00 | 24,250.00 | 25,600.00 | 25,600.00 | -2.66% | 97,381 |
| Aug 28, 2026 | 27,000.00 | 27,600.00 | 26,100.00 | 26,300.00 | 26,300.00 | -3.49% | 94,768 |
| Aug 27, 2026 | 27,450.00 | 27,750.00 | 25,950.00 | 27,250.00 | 27,250.00 | 0.55% | 185,871 |
| Aug 26, 2026 | 25,950.00 | 27,200.00 | 25,250.00 | 27,100.00 | 27,100.00 | 5.86% | 197,519 |
| Aug 25, 2026 | 24,150.00 | 26,200.00 | 23,050.00 | 25,600.00 | 25,600.00 | 2.61% | 254,029 |
| Aug 24, 2026 | 25,600.00 | 27,100.00 | 24,300.00 | 24,950.00 | 24,950.00 | -0.20% | 141,794 |
| Aug 21, 2026 | 26,600.00 | 26,700.00 | 24,600.00 | 25,000.00 | 25,000.00 | -8.26% | 144,658 |
| Aug 20, 2026 | 27,300.00 | 28,750.00 | 26,900.00 | 27,250.00 | 27,250.00 | 1.49% | 228,957 |
| Aug 19, 2026 | 26,600.00 | 27,950.00 | 26,150.00 | 26,850.00 | 26,850.00 | -3.24% | 174,959 |
| Aug 18, 2026 | 29,800.00 | 31,350.00 | 27,400.00 | 27,750.00 | 27,750.00 | -5.29% | 236,189 |
| Aug 14, 2026 | 30,600.00 | 30,600.00 | 28,000.00 | 29,300.00 | 29,300.00 | -2.50% | 145,900 |
| Aug 13, 2026 | 31,600.00 | 31,800.00 | 29,650.00 | 30,050.00 | 30,050.00 | -3.06% | 175,686 |
| Aug 12, 2026 | 28,450.00 | 33,200.00 | 27,750.00 | 31,000.00 | 31,000.00 | 8.96% | 375,976 |
| Aug 11, 2026 | 25,550.00 | 29,400.00 | 25,550.00 | 28,450.00 | 28,450.00 | 6.55% | 249,154 |
| Aug 10, 2026 | 24,500.00 | 26,800.00 | 24,400.00 | 26,700.00 | 26,700.00 | 9.65% | 131,531 |
| Aug 7, 2026 | 25,600.00 | 26,500.00 | 24,000.00 | 24,350.00 | 24,350.00 | -4.32% | 83,447 |
| Aug 6, 2026 | 26,900.00 | 27,450.00 | 25,200.00 | 25,450.00 | 25,450.00 | -6.78% | 129,849 |
| 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 |