Neosem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 13,120.00 | 13,170.00 | 12,600.00 | 12,610.00 | 12,395.50 | 1,093,522 |
| 2024-07-29 | 12,810.00 | 13,680.00 | 12,650.00 | 13,360.00 | 13,132.75 | 2,295,738 |
| 2024-07-26 | 12,750.00 | 13,400.00 | 12,320.00 | 12,700.00 | 12,483.97 | 1,782,754 |
| 2024-07-25 | 12,990.00 | 13,480.00 | 12,640.00 | 12,800.00 | 12,582.27 | 1,341,236 |
| 2024-07-24 | 13,540.00 | 14,070.00 | 13,130.00 | 13,500.00 | 13,270.36 | 2,087,719 |
| 2024-07-23 | 14,490.00 | 14,630.00 | 13,540.00 | 13,540.00 | 13,309.68 | 2,972,409 |
| 2024-07-22 | 14,310.00 | 14,370.00 | 13,630.00 | 13,880.00 | 13,643.90 | 2,392,615 |
| 2024-07-19 | 13,220.00 | 14,670.00 | 13,200.00 | 14,450.00 | 14,204.21 | 10,057,020 |
| 2024-07-18 | 11,700.00 | 14,200.00 | 11,620.00 | 13,320.00 | 13,093.43 | 7,092,353 |
| 2024-07-17 | 13,280.00 | 13,740.00 | 12,410.00 | 12,410.00 | 12,198.91 | 2,298,484 |
| 2024-07-16 | 13,150.00 | 13,380.00 | 12,860.00 | 13,040.00 | 12,818.19 | 1,176,503 |
| 2024-07-15 | 13,090.00 | 13,690.00 | 12,600.00 | 13,350.00 | 13,122.92 | 2,308,586 |
| 2024-07-12 | 13,210.00 | 13,450.00 | 12,700.00 | 13,090.00 | 12,867.34 | 2,120,904 |
| 2024-07-11 | 14,510.00 | 14,650.00 | 13,480.00 | 13,480.00 | 13,250.71 | 2,228,607 |
| 2024-07-10 | 14,350.00 | 14,930.00 | 14,110.00 | 14,510.00 | 14,263.18 | 1,991,095 |
| 2024-07-09 | 15,200.00 | 15,510.00 | 14,450.00 | 14,490.00 | 14,243.52 | 3,415,651 |
| 2024-07-08 | 15,210.00 | 15,320.00 | 14,100.00 | 14,830.00 | 14,577.74 | 5,179,793 |
| 2024-07-05 | 15,530.00 | 16,030.00 | 15,110.00 | 15,560.00 | 15,295.32 | 5,438,440 |
| 2024-07-04 | 16,480.00 | 17,270.00 | 15,500.00 | 15,530.00 | 15,265.83 | 24,772,289 |
| 2024-07-03 | 14,210.00 | 14,850.00 | 13,530.00 | 14,850.00 | 14,597.40 | 6,689,933 |
| 2024-07-02 | 13,980.00 | 14,590.00 | 13,650.00 | 14,210.00 | 13,968.29 | 5,181,355 |
| 2024-07-01 | 14,630.00 | 15,460.00 | 13,820.00 | 14,010.00 | 13,771.69 | 15,567,740 |
| 2024-06-28 | 11,680.00 | 13,070.00 | 11,650.00 | 13,070.00 | 12,847.68 | 7,444,811 |
| 2024-06-27 | 12,410.00 | 13,270.00 | 11,530.00 | 11,670.00 | 11,471.49 | 4,653,432 |
| 2024-06-26 | 12,000.00 | 12,330.00 | 11,520.00 | 12,270.00 | 12,061.29 | 4,296,781 |
| 2024-06-25 | 10,760.00 | 11,870.00 | 10,700.00 | 11,490.00 | 11,294.56 | 3,769,836 |
| 2024-06-24 | 10,220.00 | 11,330.00 | 10,070.00 | 10,980.00 | 10,793.23 | 2,295,315 |
| 2024-06-21 | 10,700.00 | 10,730.00 | 10,090.00 | 10,250.00 | 10,075.65 | 1,034,233 |
| 2024-06-20 | 11,400.00 | 11,410.00 | 10,660.00 | 10,820.00 | 10,635.95 | 1,221,539 |
| 2024-06-19 | 10,950.00 | 11,420.00 | 10,950.00 | 11,400.00 | 11,206.09 | 1,739,165 |
| 2024-06-18 | 10,960.00 | 11,450.00 | 10,900.00 | 10,920.00 | 10,734.25 | 1,352,976 |
| 2024-06-17 | 11,020.00 | 11,390.00 | 10,800.00 | 10,800.00 | 10,616.29 | 1,433,806 |
| 2024-06-14 | 11,100.00 | 11,130.00 | 10,410.00 | 10,840.00 | 10,655.61 | 1,088,490 |
| 2024-06-13 | 10,800.00 | 11,420.00 | 10,770.00 | 11,140.00 | 10,950.51 | 2,009,997 |
| 2024-06-12 | 10,770.00 | 10,870.00 | 10,450.00 | 10,660.00 | 10,478.67 | 871,719 |
| 2024-06-11 | 11,270.00 | 11,380.00 | 10,630.00 | 10,770.00 | 10,586.80 | 1,252,319 |
| 2024-06-10 | 11,220.00 | 11,590.00 | 11,130.00 | 11,260.00 | 11,068.47 | 1,528,151 |
| 2024-06-07 | 11,100.00 | 11,670.00 | 10,980.00 | 11,470.00 | 11,274.90 | 4,576,409 |
| 2024-06-05 | 9,500.00 | 11,500.00 | 9,480.00 | 11,280.00 | 11,088.13 | 14,877,360 |
| 2024-06-04 | 9,650.00 | 9,650.00 | 9,200.00 | 9,230.00 | 9,073.00 | 542,753 |
| 2024-06-03 | 9,490.00 | 9,750.00 | 9,370.00 | 9,560.00 | 9,397.38 | 575,902 |
| 2024-05-31 | 9,460.00 | 9,640.00 | 9,390.00 | 9,530.00 | 9,367.89 | 348,590 |
| 2024-05-30 | 9,800.00 | 9,800.00 | 9,350.00 | 9,520.00 | 9,358.06 | 539,081 |
| 2024-05-29 | 10,000.00 | 10,350.00 | 9,820.00 | 9,900.00 | 9,731.60 | 719,026 |
| 2024-05-28 | 9,830.00 | 10,430.00 | 9,710.00 | 9,900.00 | 9,731.60 | 1,020,299 |
| 2024-05-27 | 9,900.00 | 10,060.00 | 9,690.00 | 9,890.00 | 9,721.77 | 660,557 |
| 2024-05-24 | 10,050.00 | 10,150.00 | 9,870.00 | 9,960.00 | 9,790.58 | 433,719 |
| 2024-05-23 | 10,460.00 | 10,660.00 | 10,050.00 | 10,150.00 | 9,977.35 | 682,776 |
| 2024-05-22 | 10,220.00 | 10,490.00 | 10,010.00 | 10,360.00 | 10,183.78 | 610,738 |
| 2024-05-21 | 10,190.00 | 10,280.00 | 9,990.00 | 10,170.00 | 9,997.01 | 476,343 |
| 2024-05-20 | 10,560.00 | 10,560.00 | 9,970.00 | 10,130.00 | 9,957.69 | 609,293 |
| 2024-05-17 | 10,770.00 | 10,770.00 | 10,300.00 | 10,310.00 | 10,134.63 | 447,359 |
| 2024-05-16 | 10,690.00 | 10,940.00 | 10,550.00 | 10,770.00 | 10,586.80 | 853,117 |
| 2024-05-14 | 10,540.00 | 10,570.00 | 10,230.00 | 10,370.00 | 10,193.61 | 480,053 |
| 2024-05-13 | 10,490.00 | 10,680.00 | 10,130.00 | 10,590.00 | 10,409.86 | 712,816 |
| 2024-05-10 | 10,870.00 | 10,900.00 | 10,450.00 | 10,470.00 | 10,291.91 | 601,381 |
| 2024-05-09 | 11,140.00 | 11,170.00 | 10,800.00 | 10,810.00 | 10,626.12 | 618,049 |
| 2024-05-08 | 11,110.00 | 11,290.00 | 11,000.00 | 11,130.00 | 10,940.68 | 434,467 |
| 2024-05-07 | 11,490.00 | 11,550.00 | 11,190.00 | 11,220.00 | 11,029.15 | 616,504 |
| 2024-05-03 | 11,600.00 | 12,140.00 | 11,140.00 | 11,140.00 | 10,950.51 | 1,876,473 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 60.0000 KRW |
| 2023-12-27 | 30.0000 KRW |
| 2022-12-28 | 35.0000 KRW |
| 2021-12-29 | 15.0000 KRW |
| 2020-12-29 | 20.0000 KRW |
| 2019-12-27 | 10.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.