Neosem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 11,710.00 | 11,750.00 | 11,110.00 | 11,130.00 | 10,940.68 | 958,162 |
| 2024-04-30 | 11,680.00 | 12,140.00 | 11,540.00 | 11,860.00 | 11,658.26 | 926,587 |
| 2024-04-29 | 11,850.00 | 12,020.00 | 11,560.00 | 11,690.00 | 11,491.15 | 628,970 |
| 2024-04-26 | 11,920.00 | 11,930.00 | 11,550.00 | 11,680.00 | 11,481.32 | 802,274 |
| 2024-04-25 | 11,100.00 | 12,450.00 | 11,010.00 | 11,810.00 | 11,609.11 | 3,234,303 |
| 2024-04-24 | 11,240.00 | 11,560.00 | 11,210.00 | 11,280.00 | 11,088.13 | 754,458 |
| 2024-04-23 | 11,290.00 | 11,400.00 | 10,840.00 | 10,860.00 | 10,675.27 | 503,836 |
| 2024-04-22 | 11,000.00 | 11,230.00 | 10,750.00 | 10,900.00 | 10,714.59 | 723,432 |
| 2024-04-19 | 11,850.00 | 11,970.00 | 11,020.00 | 11,370.00 | 11,176.60 | 1,174,344 |
| 2024-04-18 | 10,800.00 | 12,430.00 | 10,680.00 | 12,190.00 | 11,982.65 | 3,816,272 |
| 2024-04-17 | 10,920.00 | 11,190.00 | 10,820.00 | 10,920.00 | 10,734.25 | 812,955 |
| 2024-04-16 | 11,780.00 | 11,950.00 | 10,880.00 | 10,920.00 | 10,734.25 | 1,239,569 |
| 2024-04-15 | 11,790.00 | 11,970.00 | 11,510.00 | 11,610.00 | 11,412.51 | 933,456 |
| 2024-04-12 | 11,860.00 | 12,650.00 | 11,690.00 | 12,220.00 | 12,012.14 | 1,604,904 |
| 2024-04-11 | 11,790.00 | 11,900.00 | 11,490.00 | 11,660.00 | 11,461.66 | 759,531 |
| 2024-04-09 | 11,940.00 | 12,190.00 | 11,550.00 | 11,670.00 | 11,471.49 | 1,079,879 |
| 2024-04-08 | 13,090.00 | 13,160.00 | 11,920.00 | 11,940.00 | 11,736.90 | 2,386,674 |
| 2024-04-05 | 13,360.00 | 13,540.00 | 12,900.00 | 12,940.00 | 12,719.89 | 1,727,508 |
| 2024-04-04 | 14,020.00 | 14,310.00 | 13,750.00 | 13,810.00 | 13,575.09 | 2,218,017 |
| 2024-04-03 | 14,900.00 | 14,900.00 | 13,700.00 | 13,810.00 | 13,575.09 | 2,828,169 |
| 2024-04-02 | 13,650.00 | 15,730.00 | 13,640.00 | 14,680.00 | 14,430.29 | 20,691,369 |
| 2024-04-01 | 13,970.00 | 13,980.00 | 13,500.00 | 13,520.00 | 13,290.02 | 1,045,666 |
| 2024-03-29 | 14,000.00 | 14,110.00 | 13,540.00 | 13,670.00 | 13,437.47 | 1,408,574 |
| 2024-03-28 | 14,180.00 | 14,440.00 | 13,710.00 | 13,760.00 | 13,525.94 | 2,816,923 |
| 2024-03-27 | 14,300.00 | 14,300.00 | 13,290.00 | 13,630.00 | 13,398.15 | 2,518,455 |
| 2024-03-26 | 14,000.00 | 15,100.00 | 13,980.00 | 14,350.00 | 14,105.91 | 5,011,923 |
| 2024-03-25 | 14,060.00 | 14,830.00 | 13,770.00 | 13,830.00 | 13,594.75 | 2,123,337 |
| 2024-03-22 | 15,300.00 | 15,630.00 | 14,300.00 | 14,300.00 | 14,056.76 | 3,299,683 |
| 2024-03-21 | 16,000.00 | 16,120.00 | 15,070.00 | 15,070.00 | 14,813.66 | 3,041,628 |
| 2024-03-20 | 15,340.00 | 16,140.00 | 15,110.00 | 15,810.00 | 15,541.07 | 7,040,029 |
| 2024-03-19 | 15,750.00 | 15,810.00 | 15,250.00 | 15,270.00 | 15,010.26 | 2,389,602 |
| 2024-03-18 | 16,100.00 | 16,230.00 | 15,670.00 | 16,180.00 | 15,904.78 | 4,033,245 |
| 2024-03-15 | 14,910.00 | 16,120.00 | 14,600.00 | 16,050.00 | 15,776.99 | 5,820,706 |
| 2024-03-14 | 14,810.00 | 15,570.00 | 14,700.00 | 15,370.00 | 15,108.56 | 2,817,173 |
| 2024-03-13 | 16,620.00 | 16,900.00 | 14,830.00 | 14,970.00 | 14,715.36 | 7,626,974 |
| 2024-03-12 | 14,110.00 | 15,800.00 | 14,000.00 | 15,800.00 | 15,531.24 | 10,968,790 |
| 2024-03-11 | 14,210.00 | 14,580.00 | 14,010.00 | 14,340.00 | 14,096.08 | 2,557,764 |
| 2024-03-08 | 15,600.00 | 15,940.00 | 14,650.00 | 14,740.00 | 14,489.27 | 5,550,996 |
| 2024-03-07 | 16,020.00 | 17,150.00 | 15,100.00 | 15,390.00 | 15,128.22 | 24,912,910 |
| 2024-03-06 | 13,600.00 | 16,290.00 | 13,440.00 | 14,950.00 | 14,695.70 | 29,389,551 |
| 2024-03-05 | 14,220.00 | 15,260.00 | 13,620.00 | 13,840.00 | 13,604.58 | 11,756,280 |
| 2024-03-04 | 13,650.00 | 14,300.00 | 13,580.00 | 13,640.00 | 13,407.98 | 4,939,831 |
| 2024-02-29 | 13,120.00 | 13,770.00 | 12,630.00 | 13,220.00 | 12,995.13 | 3,016,611 |
| 2024-02-28 | 12,500.00 | 13,740.00 | 12,300.00 | 13,400.00 | 13,172.07 | 3,197,275 |
| 2024-02-27 | 12,570.00 | 13,100.00 | 12,130.00 | 12,650.00 | 12,434.82 | 2,890,453 |
| 2024-02-26 | 13,200.00 | 13,560.00 | 12,500.00 | 12,590.00 | 12,375.84 | 2,317,109 |
| 2024-02-23 | 14,100.00 | 14,740.00 | 13,370.00 | 13,460.00 | 13,231.05 | 4,840,669 |
| 2024-02-22 | 13,950.00 | 14,000.00 | 13,200.00 | 13,790.00 | 13,555.43 | 3,087,080 |
| 2024-02-21 | 13,330.00 | 13,770.00 | 12,880.00 | 13,280.00 | 13,054.11 | 4,075,646 |
| 2024-02-20 | 14,450.00 | 14,880.00 | 13,580.00 | 14,010.00 | 13,771.69 | 4,962,177 |
| 2024-02-19 | 14,030.00 | 14,680.00 | 13,660.00 | 14,150.00 | 13,909.31 | 5,279,946 |
| 2024-02-16 | 14,350.00 | 14,760.00 | 13,210.00 | 14,480.00 | 14,233.70 | 9,619,390 |
| 2024-02-15 | 14,370.00 | 15,560.00 | 13,500.00 | 14,160.00 | 13,919.14 | 21,743,270 |
| 2024-02-14 | 10,520.00 | 14,310.00 | 10,510.00 | 14,250.00 | 14,007.61 | 27,550,730 |
| 2024-02-13 | 11,100.00 | 11,440.00 | 10,830.00 | 11,010.00 | 10,822.72 | 4,019,105 |
| 2024-02-08 | 9,370.00 | 10,930.00 | 9,320.00 | 10,600.00 | 10,419.69 | 9,215,200 |
| 2024-02-07 | 9,490.00 | 9,500.00 | 8,950.00 | 9,200.00 | 9,043.51 | 2,130,311 |
| 2024-02-06 | 9,430.00 | 9,850.00 | 8,870.00 | 9,510.00 | 9,348.23 | 4,728,069 |
| 2024-02-05 | 10,090.00 | 10,090.00 | 9,460.00 | 9,480.00 | 9,318.75 | 2,290,409 |
| 2024-02-02 | 10,500.00 | 10,650.00 | 9,870.00 | 9,990.00 | 9,820.07 | 2,793,856 |
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.