Nepes Corporation - 033640.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18,450	17,780	17,780	18,480	17,780	125,903
February 19, 2026	18,100	18,450	18,450	18,630	17,860	173,633
February 13, 2026	17,710	17,580	17,580	17,900	17,500	102,397
February 12, 2026	18,340	17,930	17,930	18,460	17,830	134,300
February 11, 2026	18,270	18,150	18,150	18,370	17,850	107,455
February 10, 2026	18,850	18,270	18,270	18,870	18,120	143,873
February 09, 2026	19,980	19,000	19,000	19,980	18,750	251,812
February 06, 2026	18,560	18,950	18,950	19,660	17,850	280,534
February 05, 2026	18,000	18,950	18,950	19,880	17,830	504,279
February 04, 2026	18,010	18,430	18,430	18,500	17,700	120,213
February 03, 2026	18,360	18,310	18,310	18,410	17,920	124,409
February 02, 2026	18,300	17,720	17,720	18,880	17,500	209,789
January 30, 2026	19,100	19,150	19,150	20,200	18,900	430,716
January 29, 2026	20,250	19,490	19,490	20,250	18,030	802,635
January 28, 2026	17,090	17,750	17,750	17,750	16,800	359,175
January 27, 2026	15,800	16,490	16,490	16,510	15,800	146,027
January 26, 2026	15,750	16,180	16,180	16,230	15,570	140,801
January 23, 2026	15,860	15,790	15,790	15,970	15,450	82,096
January 22, 2026	16,100	15,700	15,700	16,100	15,310	115,507
January 21, 2026	15,460	15,600	15,600	15,660	15,050	124,530
January 20, 2026	16,280	15,830	15,830	16,280	15,200	125,970
January 19, 2026	16,100	16,310	16,310	16,390	15,770	108,597
January 16, 2026	16,600	16,120	16,120	17,080	16,080	242,767
January 15, 2026	15,550	15,610	15,610	15,610	15,160	88,867
January 14, 2026	15,710	15,530	15,530	15,820	15,450	85,608
January 13, 2026	16,000	15,710	15,710	16,150	15,510	85,471
January 12, 2026	16,650	15,980	15,980	16,650	15,820	109,063
January 09, 2026	16,900	16,320	16,320	16,990	16,230	72,894
January 08, 2026	16,940	16,860	16,860	17,510	16,630	75,123
January 07, 2026	17,680	16,950	16,950	17,960	16,780	118,818
January 06, 2026	17,140	17,300	17,300	17,340	16,510	117,987
January 05, 2026	16,970	17,220	17,220	18,000	16,900	270,946
January 02, 2026	15,730	16,380	16,380	16,440	15,400	105,352
December 30, 2025	15,380	15,600	15,600	15,780	15,300	67,783
December 29, 2025	15,810	15,480	15,480	16,090	15,300	75,917
December 26, 2025	14,620	15,800	15,800	15,880	14,540	152,311
December 24, 2025	15,100	14,400	14,400	15,100	14,390	81,664
December 23, 2025	16,380	14,670	14,670	16,420	13,560	406,916
December 22, 2025	16,380	16,500	16,500	16,600	16,350	62,624
December 19, 2025	16,350	16,160	16,160	16,570	15,870	93,125
December 18, 2025	15,810	15,950	15,950	16,200	15,730	48,325
December 17, 2025	16,020	16,180	16,180	16,520	15,960	23,316
December 16, 2025	16,900	15,920	15,920	16,900	15,910	118,102
December 15, 2025	16,810	16,780	16,780	17,250	16,500	73,601
December 12, 2025	17,300	17,630	17,630	17,630	16,800	130,642
December 11, 2025	17,570	17,060	17,060	17,690	17,010	77,981
December 10, 2025	17,710	17,470	17,470	18,090	17,450	66,151
December 09, 2025	17,600	17,810	17,810	18,190	17,570	85,900
December 08, 2025	17,270	17,580	17,580	17,640	17,050	94,009
December 05, 2025	16,890	17,240	17,240	17,260	16,890	49,043
December 04, 2025	17,550	17,040	17,040	17,550	16,710	96,613
December 03, 2025	17,450	17,580	17,580	17,800	17,370	75,045
December 02, 2025	17,430	17,500	17,500	17,650	17,270	56,251
December 01, 2025	17,490	17,240	17,240	17,880	17,000	88,256
November 28, 2025	17,020	17,260	17,260	17,290	16,660	53,987
November 27, 2025	17,070	16,950	16,950	17,300	16,600	47,443
November 26, 2025	17,190	16,910	16,910	17,190	16,300	66,273
November 25, 2025	16,860	16,880	16,880	17,250	16,660	79,137
November 24, 2025	15,940	16,320	16,320	16,500	15,790	77,477
November 21, 2025	16,260	15,830	15,830	16,300	15,650	124,682

Nepes Corporation (033640.KQ) KOE