Nepes Corporation 033640
KRX · South Korea · Electronic Technology
KRW 31,700.00+2,350.00 (+8.01%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 31,700.00 | +8.01% | KRW 28,900.00 | KRW 31,900.00 | KRW 28,800.00 | 447.03K |
| 2026-09-30 | KRW 29,350.00 | -0.17% | KRW 29,250.00 | KRW 29,500.00 | KRW 28,500.00 | 184.87K |
| 2026-09-29 | KRW 29,400.00 | +8.69% | KRW 26,750.00 | KRW 29,550.00 | KRW 26,700.00 | 413.78K |
| 2026-09-28 | KRW 27,050.00 | -1.99% | KRW 27,650.00 | KRW 27,950.00 |
| KRW 26,950.00 |
| 132.76K |
| 2026-09-23 | KRW 27,600.00 | +0.36% | KRW 27,900.00 | KRW 28,250.00 | KRW 26,950.00 | 175.29K |
| 2026-09-22 | KRW 27,500.00 | -0.18% | KRW 28,250.00 | KRW 28,700.00 | KRW 27,200.00 | 324.43K |
| 2026-09-21 | KRW 27,550.00 | +3.18% | KRW 26,400.00 | KRW 28,000.00 | KRW 25,950.00 | 349.54K |
| 2026-09-18 | KRW 26,700.00 | -0.19% | KRW 26,900.00 | KRW 27,000.00 | KRW 25,600.00 | 294.87K |
| 2026-09-17 | KRW 26,750.00 | +8.74% | KRW 24,500.00 | KRW 27,250.00 | KRW 24,350.00 | 585.86K |
| 2026-09-16 | KRW 24,600.00 | +2.93% | KRW 24,400.00 | KRW 25,150.00 | KRW 23,450.00 | 317.67K |
| 2026-09-15 | KRW 23,900.00 | +7.66% | KRW 22,050.00 | KRW 24,100.00 | KRW 21,850.00 | 223.46K |
| 2026-09-14 | KRW 22,200.00 | -0.89% | KRW 22,000.00 | KRW 22,750.00 | KRW 21,550.00 | 69.13K |
| 2026-09-11 | KRW 22,400.00 | -3.86% | KRW 22,700.00 | KRW 23,250.00 | KRW 22,300.00 | 86.24K |
| 2026-09-10 | KRW 23,300.00 | +1.75% | KRW 22,950.00 | KRW 23,750.00 | KRW 22,550.00 | 129.54K |
| 2026-09-09 | KRW 22,900.00 | +3.62% | KRW 22,300.00 | KRW 24,100.00 | KRW 22,300.00 | 149.50K |
| 2026-09-08 | KRW 22,100.00 | -2.00% | KRW 22,600.00 | KRW 23,350.00 | KRW 21,900.00 | 124.90K |
| 2026-09-07 | KRW 22,550.00 | +4.64% | KRW 22,200.00 | KRW 22,900.00 | KRW 21,950.00 | 109.13K |
| 2026-09-04 | KRW 21,550.00 | 0.00% | KRW 21,650.00 | KRW 22,350.00 | KRW 21,200.00 | 187.61K |
| 2026-09-03 | KRW 21,550.00 | -4.01% | KRW 22,700.00 | KRW 22,800.00 | KRW 20,950.00 | 208.71K |
| 2026-09-02 | KRW 22,450.00 | -0.88% | KRW 21,700.00 | KRW 23,150.00 | KRW 21,650.00 | 82.12K |
| 2026-09-01 | KRW 22,650.00 | -0.22% | KRW 22,500.00 | KRW 22,950.00 | KRW 21,800.00 | 79.91K |
| 2026-08-31 | KRW 22,700.00 | -2.99% | KRW 22,550.00 | KRW 22,850.00 | KRW 21,800.00 | 104.10K |
| 2026-08-28 | KRW 23,400.00 | -2.90% | KRW 23,950.00 | KRW 24,250.00 | KRW 23,100.00 | 111.86K |
| 2026-08-27 | KRW 24,100.00 | +7.35% | KRW 22,800.00 | KRW 24,300.00 | KRW 22,050.00 | 311.86K |
| 2026-08-26 | KRW 22,450.00 | +6.65% | KRW 21,050.00 | KRW 22,500.00 | KRW 20,300.00 | 255.01K |
| 2026-08-25 | KRW 21,050.00 | +9.81% | KRW 18,980.00 | KRW 21,200.00 | KRW 18,190.00 | 192.84K |
| 2026-08-24 | KRW 19,170.00 | +5.21% | KRW 18,420.00 | KRW 19,990.00 | KRW 18,230.00 | 186.36K |
| 2026-08-21 | KRW 18,220.00 | -4.66% | KRW 19,030.00 | KRW 19,030.00 | KRW 18,200.00 | 126.44K |
| 2026-08-20 | KRW 19,110.00 | +8.21% | KRW 18,690.00 | KRW 20,200.00 | KRW 18,660.00 | 233.89K |
| 2026-08-19 | KRW 17,660.00 | -5.10% | KRW 17,780.00 | KRW 18,520.00 | KRW 17,410.00 | 124.49K |
| 2026-08-18 | KRW 18,610.00 | +2.42% | KRW 19,400.00 | KRW 19,950.00 | KRW 18,350.00 | 282.22K |
| 2026-08-14 | KRW 18,170.00 | -0.22% | KRW 18,700.00 | KRW 18,730.00 | KRW 17,610.00 | 152.23K |
| 2026-08-13 | KRW 18,210.00 | -0.49% | KRW 18,800.00 | KRW 18,990.00 | KRW 18,010.00 | 118.76K |
| 2026-08-12 | KRW 18,300.00 | +4.57% | KRW 18,150.00 | KRW 18,990.00 | KRW 17,280.00 | 175.22K |
| 2026-08-11 | KRW 17,500.00 | +2.52% | KRW 16,900.00 | KRW 17,890.00 | KRW 16,600.00 | 107.40K |
| 2026-08-10 | KRW 17,070.00 | +8.66% | KRW 15,930.00 | KRW 17,140.00 | KRW 15,930.00 | 113.67K |
| 2026-08-07 | KRW 15,710.00 | -2.42% | KRW 16,540.00 | KRW 16,800.00 | KRW 15,510.00 | 86.31K |
| 2026-08-06 | KRW 16,100.00 | -3.59% | KRW 16,320.00 | KRW 16,580.00 | KRW 15,750.00 | 85.22K |
| 2026-08-05 | KRW 16,700.00 | +6.44% | KRW 16,900.00 | KRW 16,900.00 | KRW 16,190.00 | 111.83K |
| 2026-08-04 | KRW 15,690.00 | +4.67% | KRW 15,250.00 | KRW 15,800.00 | KRW 14,690.00 | 146.80K |
| 2026-08-03 | KRW 14,990.00 | -1.12% | KRW 15,160.00 | KRW 15,600.00 | KRW 14,500.00 | 122.20K |
| 2026-07-31 | KRW 15,160.00 | +26.54% | KRW 13,700.00 | KRW 15,300.00 | KRW 13,320.00 | 227.93K |
| 2026-07-30 | KRW 11,980.00 | -4.39% | KRW 11,400.00 | KRW 13,150.00 | KRW 11,400.00 | 201.93K |
| 2026-07-29 | KRW 12,530.00 | -15.40% | KRW 14,850.00 | KRW 15,290.00 | KRW 11,400.00 | 469.42K |
| 2026-07-28 | KRW 14,810.00 | -17.58% | KRW 16,760.00 | KRW 16,990.00 | KRW 14,520.00 | 345.42K |
| 2026-07-27 | KRW 17,970.00 | +2.51% | KRW 17,940.00 | KRW 18,490.00 | KRW 17,130.00 | 105.78K |
| 2026-07-24 | KRW 17,530.00 | -7.20% | KRW 18,800.00 | KRW 18,890.00 | KRW 17,360.00 | 142.56K |
| 2026-07-23 | KRW 18,890.00 | +2.94% | KRW 18,520.00 | KRW 19,240.00 | KRW 18,240.00 | 125.92K |
| 2026-07-22 | KRW 18,350.00 | -1.77% | KRW 19,510.00 | KRW 19,900.00 | KRW 18,350.00 | 107.00K |
| 2026-07-21 | KRW 18,680.00 | +1.63% | KRW 18,280.00 | KRW 18,940.00 | KRW 18,010.00 | 114.98K |
| 2026-07-20 | KRW 18,380.00 | -6.84% | KRW 18,600.00 | KRW 19,960.00 | KRW 18,170.00 | 136.64K |
| 2026-07-16 | KRW 19,730.00 | -7.80% | KRW 20,300.00 | KRW 20,800.00 | KRW 19,240.00 | 165.53K |
| 2026-07-15 | KRW 21,400.00 | +7.05% | KRW 21,800.00 | KRW 21,950.00 | KRW 21,000.00 | 182.21K |
| 2026-07-14 | KRW 19,990.00 | -3.89% | KRW 20,450.00 | KRW 20,950.00 | KRW 18,500.00 | 205.05K |
| 2026-07-13 | KRW 20,800.00 | -5.67% | KRW 21,800.00 | KRW 24,600.00 | KRW 20,750.00 | 206.70K |
| 2026-07-10 | KRW 22,050.00 | +6.78% | KRW 21,500.00 | KRW 22,700.00 | KRW 20,450.00 | 169.36K |
| 2026-07-09 | KRW 20,650.00 | +10.25% | KRW 18,750.00 | KRW 20,800.00 | KRW 18,750.00 | 265.15K |
| 2026-07-08 | KRW 18,730.00 | -9.30% | KRW 19,620.00 | KRW 20,450.00 | KRW 18,420.00 | 204.08K |
| 2026-07-07 | KRW 20,650.00 | -3.05% | KRW 21,100.00 | KRW 22,650.00 | KRW 20,050.00 | 164.49K |
| 2026-07-06 | KRW 21,300.00 | -3.84% | KRW 22,700.00 | KRW 22,750.00 | KRW 20,500.00 | 162.48K |
| 2026-07-03 | KRW 22,150.00 | +0.45% | KRW 21,550.00 | KRW 22,600.00 | KRW 20,250.00 | 256.02K |
| 2026-07-02 | KRW 22,050.00 | -13.70% | KRW 24,100.00 | KRW 24,250.00 | KRW 21,950.00 | 191.65K |
| 2026-07-01 | KRW 25,550.00 | -0.58% | KRW 26,900.00 | KRW 27,075.00 | KRW 25,000.00 | 273.39K |
| 2026-06-30 | KRW 25,700.00 | -0.19% | KRW 25,950.00 | KRW 26,050.00 | KRW 24,600.00 | 177.19K |
| 2026-06-29 | KRW 25,750.00 | +3.41% | KRW 24,650.00 | KRW 25,900.00 | KRW 24,050.00 | 306.51K |
| 2026-06-26 | KRW 24,900.00 | -2.73% | KRW 25,350.00 | KRW 26,500.00 | KRW 24,150.00 | 334.32K |
| 2026-06-25 | KRW 25,600.00 | -9.22% | KRW 29,300.00 | KRW 29,900.00 | KRW 25,400.00 | 475.23K |
| 2026-06-24 | KRW 28,200.00 | -3.75% | KRW 31,750.00 | KRW 31,800.00 | KRW 26,950.00 | 312.14K |
| 2026-06-23 | KRW 29,300.00 | -14.33% | KRW 34,050.00 | KRW 34,150.00 | KRW 29,300.00 | 363.90K |
| 2026-06-22 | KRW 34,200.00 | +4.75% | KRW 31,900.00 | KRW 35,050.00 | KRW 31,800.00 | 237.09K |
| 2026-06-19 | KRW 32,650.00 | -10.06% | KRW 36,800.00 | KRW 37,050.00 | KRW 32,250.00 | 451.15K |
| 2026-06-18 | KRW 36,300.00 | -3.97% | KRW 37,250.00 | KRW 37,500.00 | KRW 35,100.00 | 250.60K |
| 2026-06-17 | KRW 37,800.00 | -2.95% | KRW 38,400.00 | KRW 39,700.00 | KRW 36,900.00 | 349.85K |
| 2026-06-16 | KRW 38,950.00 | +8.50% | KRW 36,700.00 | KRW 41,150.00 | KRW 35,900.00 | 976.91K |
| 2026-06-15 | KRW 35,900.00 | +9.95% | KRW 33,500.00 | KRW 38,550.00 | KRW 31,600.00 | 863.88K |
| 2026-06-12 | KRW 32,650.00 | +3.49% | KRW 33,400.00 | KRW 34,800.00 | KRW 32,000.00 | 552.82K |
| 2026-06-11 | KRW 31,550.00 | +2.10% | KRW 30,050.00 | KRW 32,600.00 | KRW 29,500.00 | 249.57K |
| 2026-06-10 | KRW 30,900.00 | -7.07% | KRW 31,700.00 | KRW 34,650.00 | KRW 29,950.00 | 62 |
| 2026-06-09 | KRW 33,250.00 | +7.61% | KRW 32,000.00 | KRW 33,750.00 | KRW 29,600.00 | 545.32K |
| 2026-06-08 | KRW 30,900.00 | -10.69% | KRW 30,000.00 | KRW 32,700.00 | KRW 29,600.00 | 314.83K |
| 2026-06-05 | KRW 34,600.00 | -8.10% | KRW 35,750.00 | KRW 36,550.00 | KRW 33,500.00 | 279.69K |
| 2026-06-04 | KRW 37,650.00 | +0.94% | KRW 36,700.00 | KRW 39,500.00 | KRW 36,300.00 | 472.72K |
| 2026-06-02 | KRW 37,300.00 | +7.80% | KRW 32,950.00 | KRW 37,700.00 | KRW 30,950.00 | 647.70K |
| 2026-06-01 | KRW 34,600.00 | +1.91% | KRW 37,050.00 | KRW 37,950.00 | KRW 33,800.00 | 489.98K |
| 2026-05-29 | KRW 33,950.00 | -3.82% | KRW 36,350.00 | KRW 36,350.00 | KRW 32,200.00 | 333.90K |
| 2026-05-28 | KRW 35,300.00 | -7.11% | KRW 37,600.00 | KRW 38,800.00 | KRW 34,000.00 | 441.27K |
| 2026-05-27 | KRW 38,000.00 | +2.43% | KRW 39,150.00 | KRW 39,350.00 | KRW 36,400.00 | 676.52K |
| 2026-05-26 | KRW 37,100.00 | +0.41% | KRW 37,150.00 | KRW 39,000.00 | KRW 35,450.00 | 730.35K |
| 2026-05-22 | KRW 36,950.00 | +4.23% | KRW 35,300.00 | KRW 37,850.00 | KRW 34,100.00 | 515.66K |
| 2026-05-21 | KRW 35,450.00 | +19.76% | KRW 31,400.00 | KRW 36,800.00 | KRW 31,300.00 | 1.08M |