UK markets open in 5 hours 6 minutes
NIKKEI 225
38,728.29 -191.97 (-0.49%) HANG SENG
19,582.80 +206.27 (+1.06%) CRUDE OIL
79.34 +0.11 (+0.14%) GOLD FUTURES
2,381.40 -4.10 (-0.17%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,635.58 -423.75 (-0.81%)
Neptune Company (217270.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
As of 10:32AM KST. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 6,040.00 | 6,100.00 | 5,960.00 | 6,020.00 | 6,020.00 | 24,016 |
| 16 May 2024 | 6,140.00 | 6,300.00 | 6,050.00 | 6,050.00 | 6,050.00 | 51,598 |
| 14 May 2024 | 6,080.00 | 6,210.00 | 6,010.00 | 6,060.00 | 6,060.00 | 64,626 |
| 13 May 2024 | 6,170.00 | 6,170.00 | 6,030.00 | 6,030.00 | 6,030.00 | 27,059 |
| 10 May 2024 | 6,270.00 | 6,500.00 | 6,020.00 | 6,050.00 | 6,050.00 | 175,780 |
| 09 May 2024 | 6,290.00 | 6,410.00 | 6,130.00 | 6,260.00 | 6,260.00 | 28,839 |
| 08 May 2024 | 6,150.00 | 6,290.00 | 6,080.00 | 6,290.00 | 6,290.00 | 26,162 |
| 07 May 2024 | 6,200.00 | 6,230.00 | 6,110.00 | 6,130.00 | 6,130.00 | 12,162 |
| 03 May 2024 | 6,090.00 | 6,210.00 | 6,090.00 | 6,130.00 | 6,130.00 | 11,661 |
| 02 May 2024 | 6,110.00 | 6,180.00 | 6,070.00 | 6,150.00 | 6,150.00 | 8,860 |
| 30 Apr 2024 | 6,070.00 | 6,210.00 | 6,070.00 | 6,100.00 | 6,100.00 | 17,377 |
| 29 Apr 2024 | 6,060.00 | 6,140.00 | 6,000.00 | 6,060.00 | 6,060.00 | 8,865 |
| 26 Apr 2024 | 6,070.00 | 6,120.00 | 5,980.00 | 6,060.00 | 6,060.00 | 12,202 |
| 25 Apr 2024 | 6,130.00 | 6,130.00 | 5,990.00 | 6,070.00 | 6,070.00 | 8,327 |
| 24 Apr 2024 | 6,170.00 | 6,170.00 | 6,000.00 | 6,080.00 | 6,080.00 | 7,827 |
| 23 Apr 2024 | 6,080.00 | 6,190.00 | 6,000.00 | 6,040.00 | 6,040.00 | 12,537 |
| 22 Apr 2024 | 6,090.00 | 6,170.00 | 5,960.00 | 6,080.00 | 6,080.00 | 10,827 |
| 19 Apr 2024 | 6,180.00 | 6,180.00 | 5,780.00 | 6,060.00 | 6,060.00 | 27,943 |
| 18 Apr 2024 | 6,220.00 | 6,230.00 | 6,110.00 | 6,170.00 | 6,170.00 | 10,894 |
| 17 Apr 2024 | 6,220.00 | 6,350.00 | 6,140.00 | 6,150.00 | 6,150.00 | 29,936 |
| 16 Apr 2024 | 5,800.00 | 6,270.00 | 5,780.00 | 6,230.00 | 6,230.00 | 87,395 |
| 15 Apr 2024 | 6,060.00 | 6,060.00 | 5,880.00 | 5,900.00 | 5,900.00 | 27,378 |
| 12 Apr 2024 | 5,980.00 | 6,080.00 | 5,950.00 | 6,080.00 | 6,080.00 | 30,358 |
| 11 Apr 2024 | 6,090.00 | 6,110.00 | 5,970.00 | 6,040.00 | 6,040.00 | 13,169 |
| 09 Apr 2024 | 6,100.00 | 6,240.00 | 6,060.00 | 6,090.00 | 6,090.00 | 15,599 |
| 08 Apr 2024 | 6,200.00 | 6,290.00 | 6,080.00 | 6,100.00 | 6,100.00 | 21,927 |
| 05 Apr 2024 | 6,300.00 | 6,320.00 | 6,140.00 | 6,180.00 | 6,180.00 | 37,821 |
| 04 Apr 2024 | 6,490.00 | 6,490.00 | 6,180.00 | 6,320.00 | 6,320.00 | 75,254 |
| 03 Apr 2024 | 6,580.00 | 6,720.00 | 6,250.00 | 6,450.00 | 6,450.00 | 53,196 |
| 02 Apr 2024 | 6,750.00 | 6,750.00 | 6,460.00 | 6,580.00 | 6,580.00 | 54,206 |
| 01 Apr 2024 | 6,540.00 | 6,770.00 | 6,540.00 | 6,750.00 | 6,750.00 | 32,114 |
| 29 Mar 2024 | 6,540.00 | 6,650.00 | 6,500.00 | 6,540.00 | 6,540.00 | 32,391 |
| 28 Mar 2024 | 6,670.00 | 6,730.00 | 6,550.00 | 6,560.00 | 6,560.00 | 41,351 |
| 27 Mar 2024 | 6,640.00 | 6,750.00 | 6,630.00 | 6,670.00 | 6,670.00 | 26,187 |
| 26 Mar 2024 | 6,630.00 | 6,740.00 | 6,610.00 | 6,710.00 | 6,710.00 | 23,449 |
| 25 Mar 2024 | 6,760.00 | 6,770.00 | 6,620.00 | 6,650.00 | 6,650.00 | 27,241 |
| 22 Mar 2024 | 6,700.00 | 6,810.00 | 6,600.00 | 6,770.00 | 6,770.00 | 30,939 |
| 21 Mar 2024 | 6,650.00 | 6,780.00 | 6,600.00 | 6,700.00 | 6,700.00 | 41,041 |
| 20 Mar 2024 | 6,620.00 | 6,680.00 | 6,510.00 | 6,600.00 | 6,600.00 | 24,419 |
| 19 Mar 2024 | 6,610.00 | 6,740.00 | 6,590.00 | 6,590.00 | 6,590.00 | 20,730 |
| 18 Mar 2024 | 6,680.00 | 6,720.00 | 6,600.00 | 6,680.00 | 6,680.00 | 22,654 |
| 15 Mar 2024 | 6,650.00 | 6,700.00 | 6,570.00 | 6,680.00 | 6,680.00 | 23,675 |
| 14 Mar 2024 | 6,740.00 | 6,890.00 | 6,660.00 | 6,700.00 | 6,700.00 | 23,714 |
| 13 Mar 2024 | 6,680.00 | 6,850.00 | 6,680.00 | 6,700.00 | 6,700.00 | 29,806 |
| 12 Mar 2024 | 6,950.00 | 6,950.00 | 6,700.00 | 6,790.00 | 6,790.00 | 19,745 |
| 11 Mar 2024 | 6,670.00 | 6,900.00 | 6,650.00 | 6,740.00 | 6,740.00 | 53,758 |
| 08 Mar 2024 | 6,660.00 | 6,740.00 | 6,620.00 | 6,670.00 | 6,670.00 | 33,863 |
| 07 Mar 2024 | 6,650.00 | 6,670.00 | 6,530.00 | 6,660.00 | 6,660.00 | 19,398 |
| 06 Mar 2024 | 6,530.00 | 6,620.00 | 6,480.00 | 6,620.00 | 6,620.00 | 27,696 |
| 05 Mar 2024 | 6,700.00 | 6,700.00 | 6,520.00 | 6,600.00 | 6,600.00 | 34,987 |
| 04 Mar 2024 | 6,690.00 | 6,870.00 | 6,620.00 | 6,680.00 | 6,680.00 | 23,690 |
| 29 Feb 2024 | 6,850.00 | 6,860.00 | 6,680.00 | 6,690.00 | 6,690.00 | 30,087 |
| 28 Feb 2024 | 6,790.00 | 6,840.00 | 6,660.00 | 6,800.00 | 6,800.00 | 15,169 |
| 27 Feb 2024 | 6,810.00 | 6,860.00 | 6,680.00 | 6,760.00 | 6,760.00 | 35,581 |
| 26 Feb 2024 | 6,950.00 | 6,950.00 | 6,750.00 | 6,810.00 | 6,810.00 | 39,464 |
| 23 Feb 2024 | 6,890.00 | 6,950.00 | 6,760.00 | 6,880.00 | 6,880.00 | 32,057 |
| 22 Feb 2024 | 7,060.00 | 7,070.00 | 6,850.00 | 6,890.00 | 6,890.00 | 32,973 |
| 21 Feb 2024 | 7,070.00 | 7,140.00 | 6,970.00 | 6,980.00 | 6,980.00 | 36,247 |
| 20 Feb 2024 | 7,030.00 | 7,200.00 | 7,030.00 | 7,100.00 | 7,100.00 | 29,936 |
| 19 Feb 2024 | 7,020.00 | 7,140.00 | 7,000.00 | 7,030.00 | 7,030.00 | 36,468 |
| 16 Feb 2024 | 7,090.00 | 7,290.00 | 7,020.00 | 7,110.00 | 7,110.00 | 63,579 |
| 15 Feb 2024 | 7,020.00 | 7,100.00 | 6,990.00 | 7,020.00 | 7,020.00 | 48,591 |
| 14 Feb 2024 | 6,730.00 | 7,030.00 | 6,730.00 | 7,020.00 | 7,020.00 | 59,045 |
| 13 Feb 2024 | 6,770.00 | 6,990.00 | 6,770.00 | 6,880.00 | 6,880.00 | 44,539 |
| 08 Feb 2024 | 6,880.00 | 6,890.00 | 6,740.00 | 6,830.00 | 6,830.00 | 39,157 |
| 07 Feb 2024 | 6,590.00 | 6,990.00 | 6,480.00 | 6,850.00 | 6,850.00 | 118,061 |
| 06 Feb 2024 | 6,560.00 | 6,600.00 | 6,500.00 | 6,520.00 | 6,520.00 | 27,891 |
| 05 Feb 2024 | 6,790.00 | 6,790.00 | 6,610.00 | 6,630.00 | 6,630.00 | 23,708 |
| 02 Feb 2024 | 6,640.00 | 6,770.00 | 6,620.00 | 6,650.00 | 6,650.00 | 25,676 |
| 01 Feb 2024 | 6,690.00 | 6,730.00 | 6,500.00 | 6,610.00 | 6,610.00 | 51,854 |
| 31 Jan 2024 | 6,790.00 | 6,790.00 | 6,670.00 | 6,690.00 | 6,690.00 | 28,141 |
| 30 Jan 2024 | 6,660.00 | 6,830.00 | 6,630.00 | 6,810.00 | 6,810.00 | 57,441 |
| 29 Jan 2024 | 6,650.00 | 6,750.00 | 6,610.00 | 6,680.00 | 6,680.00 | 50,112 |
| 26 Jan 2024 | 6,720.00 | 6,830.00 | 6,600.00 | 6,690.00 | 6,690.00 | 53,784 |
| 25 Jan 2024 | 6,790.00 | 6,800.00 | 6,640.00 | 6,720.00 | 6,720.00 | 47,635 |
| 24 Jan 2024 | 6,660.00 | 6,920.00 | 6,660.00 | 6,830.00 | 6,830.00 | 52,650 |
| 23 Jan 2024 | 6,690.00 | 6,800.00 | 6,650.00 | 6,720.00 | 6,720.00 | 18,673 |
| 22 Jan 2024 | 6,670.00 | 6,750.00 | 6,640.00 | 6,690.00 | 6,690.00 | 34,410 |
| 19 Jan 2024 | 6,840.00 | 6,850.00 | 6,630.00 | 6,670.00 | 6,670.00 | 35,065 |
| 18 Jan 2024 | 6,660.00 | 6,810.00 | 6,640.00 | 6,730.00 | 6,730.00 | 27,506 |
| 17 Jan 2024 | 6,790.00 | 6,820.00 | 6,650.00 | 6,710.00 | 6,710.00 | 59,391 |
| 16 Jan 2024 | 6,760.00 | 6,870.00 | 6,760.00 | 6,840.00 | 6,840.00 | 29,202 |
| 15 Jan 2024 | 6,910.00 | 6,990.00 | 6,810.00 | 6,810.00 | 6,810.00 | 49,482 |
| 12 Jan 2024 | 7,380.00 | 7,380.00 | 6,970.00 | 6,990.00 | 6,990.00 | 114,685 |
| 11 Jan 2024 | 7,060.00 | 7,330.00 | 7,060.00 | 7,240.00 | 7,240.00 | 119,107 |
| 10 Jan 2024 | 7,130.00 | 7,130.00 | 6,970.00 | 7,060.00 | 7,060.00 | 56,418 |
| 09 Jan 2024 | 7,080.00 | 7,100.00 | 6,840.00 | 7,100.00 | 7,100.00 | 71,823 |
| 08 Jan 2024 | 6,870.00 | 7,080.00 | 6,650.00 | 6,960.00 | 6,960.00 | 108,514 |
| 05 Jan 2024 | 6,850.00 | 6,920.00 | 6,810.00 | 6,860.00 | 6,860.00 | 32,878 |
| 04 Jan 2024 | 6,960.00 | 6,960.00 | 6,830.00 | 6,850.00 | 6,850.00 | 30,234 |
| 03 Jan 2024 | 6,900.00 | 7,010.00 | 6,840.00 | 6,960.00 | 6,960.00 | 51,007 |
| 02 Jan 2024 | 6,900.00 | 6,970.00 | 6,850.00 | 6,930.00 | 6,930.00 | 49,660 |
| 28 Dec 2023 | 6,830.00 | 6,910.00 | 6,750.00 | 6,890.00 | 6,890.00 | 25,217 |
| 27 Dec 2023 | 6,790.00 | 6,810.00 | 6,640.00 | 6,810.00 | 6,810.00 | 62,985 |
| 26 Dec 2023 | 6,760.00 | 6,770.00 | 6,640.00 | 6,650.00 | 6,650.00 | 64,984 |
| 22 Dec 2023 | 6,920.00 | 6,950.00 | 6,760.00 | 6,760.00 | 6,760.00 | 127,490 |
| 21 Dec 2023 | 6,840.00 | 6,940.00 | 6,760.00 | 6,920.00 | 6,920.00 | 68,067 |
| 20 Dec 2023 | 7,010.00 | 7,130.00 | 6,780.00 | 6,840.00 | 6,840.00 | 241,176 |
| 19 Dec 2023 | 7,020.00 | 7,150.00 | 6,950.00 | 6,980.00 | 6,980.00 | 101,260 |
| 18 Dec 2023 | 7,070.00 | 7,070.00 | 6,940.00 | 6,940.00 | 6,940.00 | 87,872 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.