Nepes Ark Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 49,000.00 | 49,550.00 | 47,100.00 | 47,550.00 | 47,550.00 | 234,487 |
| 2021-11-23 | 49,300.00 | 49,750.00 | 48,050.00 | 48,250.00 | 48,250.00 | 218,501 |
| 2021-11-22 | 47,700.00 | 49,200.00 | 47,600.00 | 48,050.00 | 48,050.00 | 304,749 |
| 2021-11-19 | 45,650.00 | 46,800.00 | 45,650.00 | 46,750.00 | 46,750.00 | 98,484 |
| 2021-11-18 | 45,600.00 | 45,800.00 | 45,050.00 | 45,750.00 | 45,750.00 | 95,521 |
| 2021-11-17 | 46,400.00 | 46,700.00 | 45,450.00 | 46,000.00 | 46,000.00 | 91,907 |
| 2021-11-16 | 46,850.00 | 47,200.00 | 46,050.00 | 46,200.00 | 46,200.00 | 103,923 |
| 2021-11-15 | 46,100.00 | 47,400.00 | 45,900.00 | 46,800.00 | 46,800.00 | 201,896 |
| 2021-11-12 | 44,800.00 | 45,950.00 | 44,800.00 | 45,650.00 | 45,650.00 | 178,725 |
| 2021-11-11 | 44,550.00 | 45,950.00 | 44,000.00 | 44,800.00 | 44,800.00 | 196,164 |
| 2021-11-10 | 49,850.00 | 49,900.00 | 43,850.00 | 44,900.00 | 44,900.00 | 836,530 |
| 2021-11-09 | 49,950.00 | 51,100.00 | 49,800.00 | 50,400.00 | 50,400.00 | 124,655 |
| 2021-11-08 | 49,950.00 | 50,500.00 | 49,500.00 | 50,100.00 | 50,100.00 | 80,914 |
| 2021-11-05 | 49,800.00 | 51,700.00 | 49,400.00 | 49,800.00 | 49,800.00 | 254,641 |
| 2021-11-04 | 49,900.00 | 50,300.00 | 47,950.00 | 48,700.00 | 48,700.00 | 149,987 |
| 2021-11-03 | 51,000.00 | 51,200.00 | 49,150.00 | 49,450.00 | 49,450.00 | 125,787 |
| 2021-11-02 | 48,500.00 | 51,400.00 | 48,500.00 | 50,800.00 | 50,800.00 | 263,808 |
| 2021-11-01 | 49,100.00 | 49,500.00 | 48,250.00 | 48,300.00 | 48,300.00 | 86,263 |
| 2021-10-29 | 49,400.00 | 49,900.00 | 48,200.00 | 49,100.00 | 49,100.00 | 169,030 |
| 2021-10-28 | 46,300.00 | 49,600.00 | 46,000.00 | 49,200.00 | 49,200.00 | 371,048 |
| 2021-10-27 | 46,550.00 | 46,700.00 | 45,400.00 | 46,400.00 | 46,400.00 | 89,788 |
| 2021-10-26 | 46,500.00 | 47,050.00 | 46,150.00 | 46,550.00 | 46,550.00 | 81,228 |
| 2021-10-25 | 45,650.00 | 46,650.00 | 44,850.00 | 46,500.00 | 46,500.00 | 89,977 |
| 2021-10-22 | 45,950.00 | 46,000.00 | 45,200.00 | 45,700.00 | 45,700.00 | 69,268 |
| 2021-10-21 | 46,900.00 | 46,900.00 | 45,050.00 | 46,000.00 | 46,000.00 | 256,549 |
| 2021-10-20 | 49,500.00 | 49,500.00 | 46,450.00 | 46,750.00 | 46,750.00 | 281,131 |
| 2021-10-19 | 49,800.00 | 50,200.00 | 48,750.00 | 49,200.00 | 49,200.00 | 124,213 |
| 2021-10-18 | 49,500.00 | 50,800.00 | 48,650.00 | 50,000.00 | 50,000.00 | 144,182 |
| 2021-10-15 | 48,200.00 | 50,000.00 | 48,150.00 | 49,350.00 | 49,350.00 | 267,558 |
| 2021-10-14 | 45,500.00 | 48,450.00 | 45,500.00 | 47,650.00 | 47,650.00 | 293,669 |
← NewerPage 21 of 21 · 1,230 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.