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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Nepes Corporation (033640.KQ) KOE