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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16,530	16,170	16,170	16,900	15,960	106,481
November 06, 2025	17,480	17,110	17,110	17,480	16,580	96,772
November 05, 2025	17,100	17,090	17,090	17,270	16,030	201,352
November 04, 2025	17,710	17,780	17,780	18,140	17,270	141,017
November 03, 2025	17,430	17,540	17,540	17,800	16,910	135,028
October 31, 2025	17,430	17,390	17,390	17,570	17,120	113,948
October 30, 2025	17,810	17,760	17,760	18,240	17,300	141,341
October 29, 2025	18,240	17,840	17,840	18,240	17,560	114,824
October 28, 2025	18,000	17,950	17,950	18,190	17,480	170,057
October 27, 2025	17,650	17,690	17,690	17,890	17,100	156,908
October 24, 2025	17,000	17,280	17,280	17,750	17,000	167,635
October 23, 2025	16,540	16,630	16,630	16,780	16,170	96,217
October 22, 2025	17,000	16,860	16,860	17,040	16,130	109,454
October 21, 2025	16,930	16,910	16,910	18,400	16,790	450,696
October 20, 2025	16,330	16,540	16,540	16,940	16,330	120,700
October 17, 2025	16,400	16,180	16,180	16,630	16,160	99,156
October 16, 2025	16,700	16,610	16,610	16,900	16,280	107,571
October 15, 2025	16,300	16,720	16,720	16,810	16,130	165,544
October 14, 2025	17,600	16,300	16,300	17,600	16,000	245,703
October 13, 2025	16,500	17,180	17,180	17,180	16,370	130,955
October 10, 2025	17,410	17,220	17,220	17,500	16,900	217,123
October 02, 2025	16,270	16,720	16,720	17,090	16,100	490,543
October 01, 2025	15,350	15,780	15,780	15,890	15,270	148,608
September 30, 2025	15,300	15,150	15,150	15,750	15,010	98,529
September 29, 2025	14,920	15,100	15,100	15,200	14,750	94,032
September 26, 2025	15,160	14,850	14,850	15,290	14,650	196,753
September 25, 2025	15,600	15,460	15,460	15,640	15,230	113,647
September 24, 2025	15,280	15,710	15,710	15,790	15,140	205,202
September 23, 2025	15,770	15,480	15,480	15,790	15,100	228,189
September 22, 2025	14,210	15,220	15,220	15,400	14,210	320,674
September 19, 2025	14,700	14,210	14,210	14,700	14,100	92,422
September 18, 2025	14,180	14,370	14,370	14,600	13,880	173,485
September 17, 2025	14,000	14,140	14,140	14,330	13,810	109,514
September 16, 2025	14,600	14,280	14,280	14,620	14,120	205,604
September 15, 2025	13,900	14,210	14,210	14,270	13,510	247,435
September 12, 2025	13,200	13,490	13,490	13,640	13,190	154,274
September 11, 2025	13,740	13,100	13,100	13,740	13,100	122,006
September 10, 2025	13,550	13,540	13,540	13,760	13,310	168,024
September 09, 2025	13,200	13,480	13,480	13,620	12,970	215,651
September 08, 2025	12,810	13,060	13,060	13,190	12,730	116,385
September 05, 2025	12,490	12,720	12,720	13,090	12,410	175,165
September 04, 2025	12,000	12,280	12,280	13,130	11,850	95,817
September 03, 2025	11,850	12,010	12,010	12,150	11,500	95,596
September 02, 2025	12,100	11,840	11,840	12,100	11,780	78,720
September 01, 2025	12,360	11,900	11,900	12,480	11,870	147,387
August 29, 2025	12,920	12,860	12,860	13,140	12,760	120,440
August 28, 2025	12,750	12,930	12,930	13,500	12,600	345,468
August 27, 2025	12,670	12,940	12,940	12,980	12,380	451,183
August 26, 2025	10,870	11,900	11,900	12,260	10,870	288,956
August 25, 2025	11,100	11,140	11,140	11,180	10,970	23,938
August 22, 2025	10,820	10,900	10,900	10,980	10,760	19,981
August 21, 2025	11,020	10,780	10,780	11,020	10,720	27,842
August 20, 2025	10,800	10,810	10,810	10,900	10,580	46,172
August 19, 2025	11,350	11,010	11,010	11,420	10,650	41,750
August 18, 2025	11,620	11,350	11,350	11,620	11,310	43,046
August 14, 2025	12,100	11,850	11,850	12,100	11,700	50,467
August 13, 2025	11,580	12,000	12,000	12,000	11,420	108,381
August 12, 2025	11,570	11,420	11,420	11,700	11,390	38,370
August 11, 2025	11,620	11,600	11,600	11,700	11,430	58,544
August 08, 2025	11,080	11,440	11,440	11,980	11,060	167,006

Nepes Corporation (033640.KQ) KOE