Neptune Company (KOSDAQ:217270)
South Korea
· Delayed Price · Currency is KRW 5,100.00
+40.00 (0.79%)
At close: Dec 5, 2025
Neptune Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,140.00 | 5,180.00 | 5,010.00 | 5,100.00 | 5,100.00 | 0.79% | 34,385 |
| Dec 4, 2025 | 5,040.00 | 5,180.00 | 4,995.00 | 5,060.00 | 5,060.00 | 1.20% | 60,986 |
| Dec 3, 2025 | 4,970.00 | 5,010.00 | 4,940.00 | 5,000.00 | 5,000.00 | 1.11% | 26,976 |
| Dec 2, 2025 | 5,030.00 | 5,040.00 | 4,900.00 | 4,945.00 | 4,945.00 | -0.90% | 60,683 |
| Dec 1, 2025 | 5,160.00 | 5,200.00 | 4,970.00 | 4,990.00 | 4,990.00 | -2.73% | 74,229 |
| Nov 28, 2025 | 5,030.00 | 5,150.00 | 5,030.00 | 5,130.00 | 5,130.00 | 1.18% | 35,717 |
| Nov 27, 2025 | 5,190.00 | 5,200.00 | 5,060.00 | 5,070.00 | 5,070.00 | -1.36% | 22,152 |
| Nov 26, 2025 | 5,080.00 | 5,230.00 | 5,080.00 | 5,140.00 | 5,140.00 | 0.19% | 49,121 |
| Nov 25, 2025 | 5,080.00 | 5,180.00 | 4,995.00 | 5,130.00 | 5,130.00 | 0.79% | 42,469 |
| Nov 24, 2025 | 5,220.00 | 5,260.00 | 5,050.00 | 5,090.00 | 5,090.00 | -2.30% | 36,208 |
| Nov 21, 2025 | 5,300.00 | 5,300.00 | 5,130.00 | 5,210.00 | 5,210.00 | -1.88% | 65,243 |
| Nov 20, 2025 | 5,230.00 | 5,530.00 | 5,170.00 | 5,310.00 | 5,310.00 | 0.76% | 72,234 |
| Nov 19, 2025 | 5,220.00 | 5,280.00 | 5,150.00 | 5,270.00 | 5,270.00 | - | 62,938 |
| Nov 18, 2025 | 5,250.00 | 5,360.00 | 5,210.00 | 5,270.00 | 5,270.00 | -1.50% | 58,658 |
| Nov 17, 2025 | 5,610.00 | 5,770.00 | 5,350.00 | 5,350.00 | 5,350.00 | -5.31% | 63,119 |
| Nov 14, 2025 | 5,730.00 | 5,790.00 | 5,610.00 | 5,650.00 | 5,650.00 | -1.74% | 28,257 |
| Nov 13, 2025 | 5,850.00 | 5,910.00 | 5,730.00 | 5,750.00 | 5,750.00 | -1.71% | 28,955 |
| Nov 12, 2025 | 5,700.00 | 5,900.00 | 5,700.00 | 5,850.00 | 5,850.00 | 2.27% | 34,174 |
| Nov 11, 2025 | 5,790.00 | 5,940.00 | 5,660.00 | 5,720.00 | 5,720.00 | 0.18% | 42,288 |
| Nov 10, 2025 | 5,760.00 | 5,770.00 | 5,650.00 | 5,710.00 | 5,710.00 | 1.96% | 32,030 |
| Nov 7, 2025 | 5,850.00 | 5,850.00 | 5,500.00 | 5,600.00 | 5,600.00 | -4.11% | 59,938 |
| Nov 6, 2025 | 5,830.00 | 5,880.00 | 5,670.00 | 5,840.00 | 5,840.00 | 1.39% | 48,696 |
| Nov 5, 2025 | 5,830.00 | 5,860.00 | 5,600.00 | 5,760.00 | 5,760.00 | -1.20% | 89,236 |
| Nov 4, 2025 | 5,730.00 | 5,930.00 | 5,710.00 | 5,830.00 | 5,830.00 | 0.69% | 57,757 |
| Nov 3, 2025 | 5,890.00 | 5,900.00 | 5,730.00 | 5,790.00 | 5,790.00 | -1.86% | 80,861 |
| Oct 31, 2025 | 5,810.00 | 6,070.00 | 5,810.00 | 5,900.00 | 5,900.00 | -0.67% | 38,966 |
| Oct 30, 2025 | 6,080.00 | 6,160.00 | 5,650.00 | 5,940.00 | 5,940.00 | -3.10% | 75,160 |
| Oct 29, 2025 | 6,090.00 | 6,170.00 | 6,060.00 | 6,130.00 | 6,130.00 | 0.33% | 56,736 |
| Oct 28, 2025 | 6,120.00 | 6,245.00 | 6,050.00 | 6,110.00 | 6,110.00 | 0.66% | 61,439 |
| Oct 27, 2025 | 6,080.00 | 6,100.00 | 5,980.00 | 6,070.00 | 6,070.00 | -0.16% | 39,372 |
| Oct 24, 2025 | 6,110.00 | 6,140.00 | 6,020.00 | 6,080.00 | 6,080.00 | - | 27,987 |
| Oct 23, 2025 | 6,030.00 | 6,150.00 | 6,000.00 | 6,080.00 | 6,080.00 | - | 32,354 |
| Oct 22, 2025 | 6,070.00 | 6,100.00 | 5,920.00 | 6,080.00 | 6,080.00 | 0.66% | 36,281 |
| Oct 21, 2025 | 6,100.00 | 6,180.00 | 5,960.00 | 6,040.00 | 6,040.00 | -0.66% | 67,112 |
| Oct 20, 2025 | 6,030.00 | 6,100.00 | 5,980.00 | 6,080.00 | 6,080.00 | 0.66% | 19,269 |
| Oct 17, 2025 | 6,170.00 | 6,260.00 | 6,040.00 | 6,040.00 | 6,040.00 | -2.42% | 56,039 |
| Oct 16, 2025 | 6,090.00 | 6,320.00 | 6,080.00 | 6,190.00 | 6,190.00 | 1.81% | 62,358 |
| Oct 15, 2025 | 5,880.00 | 6,110.00 | 5,830.00 | 6,080.00 | 6,080.00 | 2.88% | 44,510 |
| Oct 14, 2025 | 5,810.00 | 5,990.00 | 5,810.00 | 5,910.00 | 5,910.00 | 1.37% | 36,168 |
| Oct 13, 2025 | 5,770.00 | 5,920.00 | 5,750.00 | 5,830.00 | 5,830.00 | -1.19% | 40,351 |
| Oct 10, 2025 | 5,950.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.50% | 69,258 |
| Oct 2, 2025 | 5,980.00 | 6,030.00 | 5,940.00 | 5,990.00 | 5,990.00 | 0.34% | 20,114 |
| Oct 1, 2025 | 5,940.00 | 6,010.00 | 5,890.00 | 5,970.00 | 5,970.00 | 0.51% | 20,831 |
| Sep 30, 2025 | 6,100.00 | 6,110.00 | 5,910.00 | 5,940.00 | 5,940.00 | -2.46% | 48,515 |
| Sep 29, 2025 | 6,030.00 | 6,140.00 | 6,020.00 | 6,090.00 | 6,090.00 | 0.66% | 23,423 |
| Sep 26, 2025 | 6,200.00 | 6,210.00 | 6,000.00 | 6,050.00 | 6,050.00 | -0.98% | 54,084 |
| Sep 25, 2025 | 6,080.00 | 6,150.00 | 6,000.00 | 6,110.00 | 6,110.00 | 0.99% | 29,894 |
| Sep 24, 2025 | 6,150.00 | 6,200.00 | 6,000.00 | 6,050.00 | 6,050.00 | -0.82% | 36,871 |
| Sep 23, 2025 | 6,110.00 | 6,220.00 | 6,000.00 | 6,100.00 | 6,100.00 | -0.16% | 79,899 |
| Sep 22, 2025 | 6,200.00 | 6,290.00 | 6,060.00 | 6,110.00 | 6,110.00 | -1.45% | 69,993 |