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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	11,290	10,900	10,900	11,410	10,810	65,727
August 06, 2025	11,000	11,000	11,000	11,150	10,780	32,453
August 05, 2025	11,090	11,070	11,070	11,520	11,020	48,137
August 04, 2025	10,720	10,970	10,970	11,200	10,720	33,985
August 01, 2025	11,280	10,910	10,910	11,490	10,900	72,923
July 31, 2025	11,880	11,530	11,530	11,880	11,420	46,019
July 30, 2025	11,640	11,520	11,520	11,910	11,500	75,726
July 29, 2025	11,660	11,680	11,680	11,820	11,250	79,613
July 28, 2025	10,960	11,660	11,660	12,160	10,930	582,261
July 25, 2025	10,780	10,590	10,590	10,800	10,590	20,276
July 24, 2025	10,810	10,660	10,660	11,080	10,500	46,051
July 23, 2025	10,840	10,750	10,750	10,920	10,530	64,000
July 22, 2025	11,520	10,920	10,920	11,980	10,920	85,552
July 21, 2025	11,340	11,510	11,510	11,770	11,340	39,880
July 18, 2025	11,960	11,630	11,630	11,960	11,540	52,523
July 17, 2025	11,930	11,880	11,880	11,950	11,410	79,926
July 16, 2025	11,830	11,760	11,760	11,970	11,410	99,071
July 15, 2025	10,940	11,800	11,800	11,880	10,800	200,337
July 14, 2025	10,720	10,950	10,950	11,050	10,600	74,997
July 11, 2025	10,760	10,710	10,710	11,040	10,600	145,864
July 10, 2025	10,740	10,540	10,540	10,810	10,520	38,276
July 09, 2025	10,630	10,590	10,590	10,680	10,480	49,502
July 08, 2025	11,010	10,510	10,510	11,100	10,170	343,190
July 07, 2025	11,250	11,080	11,080	11,250	10,940	37,161
July 04, 2025	11,620	11,160	11,160	11,640	11,060	88,861
July 03, 2025	11,070	11,500	11,500	11,650	11,070	79,851
July 02, 2025	11,570	11,030	11,030	11,570	10,870	99,020
July 01, 2025	11,620	11,500	11,500	11,840	11,450	94,873
June 30, 2025	11,810	11,560	11,560	11,810	11,420	59,749
June 27, 2025	11,980	11,680	11,680	12,190	11,410	159,582
June 26, 2025	11,790	11,860	11,860	12,150	11,330	354,796
June 25, 2025	11,670	11,550	11,550	11,680	11,130	128,302
June 24, 2025	11,050	11,470	11,470	11,780	10,850	433,647
June 23, 2025	10,510	10,650	10,650	10,720	10,330	108,329
June 20, 2025	11,170	10,880	10,880	11,180	10,700	124,005
June 19, 2025	11,400	10,800	10,800	11,400	10,640	270,453
June 18, 2025	10,120	11,440	11,440	12,300	9,900	1.64M
June 17, 2025	9,600	9,840	9,840	10,100	9,510	156,860
June 16, 2025	9,970	9,380	9,380	9,970	9,340	179,213
June 13, 2025	10,450	9,870	9,870	10,500	9,830	177,293
June 12, 2025	10,500	10,260	10,260	10,810	10,000	707,261
June 11, 2025	9,880	10,330	10,330	10,600	9,850	198,691
June 10, 2025	10,120	9,880	9,880	10,190	9,700	168,117
June 09, 2025	8,790	10,200	10,200	10,780	8,600	858,187
June 05, 2025	8,220	8,470	8,470	8,600	8,140	114,311
June 04, 2025	8,000	8,140	8,140	8,150	7,950	86,562
June 02, 2025	7,860	7,760	7,760	7,890	7,600	39,811
May 30, 2025	7,780	7,860	7,860	7,990	7,770	36,572
May 29, 2025	7,820	7,950	7,950	7,950	7,700	50,536
May 28, 2025	7,340	7,740	7,740	7,740	7,310	63,368
May 27, 2025	7,410	7,330	7,330	7,480	7,250	25,201
May 26, 2025	7,350	7,380	7,380	7,670	7,050	64,351
May 23, 2025	7,700	7,380	7,380	7,700	7,150	50,907
May 22, 2025	7,740	7,600	7,600	7,740	7,500	35,659

Nepes Corporation (033640.KQ) KOE