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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	17,690	16,990	16,990	17,690	16,830	81,299
November 19, 2025	17,690	17,000	17,000	17,690	16,790	121,170
November 18, 2025	17,680	17,580	17,580	18,370	17,400	130,932
November 17, 2025	17,410	18,030	18,030	18,480	17,160	236,798
November 14, 2025	17,180	16,870	16,870	17,180	16,550	156,368
November 13, 2025	17,930	17,890	17,890	18,100	17,420	117,684
November 12, 2025	17,370	17,930	17,930	17,960	16,630	172,767
November 11, 2025	16,890	17,140	17,140	17,640	16,800	114,523
November 10, 2025	16,450	16,550	16,550	16,630	15,880	62,387
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

Nepes Corporation (033640.KQ) KOE