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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Nepes Corporation (033640.KQ) KOE