Neosem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 10,530.00 | 10,630.00 | 9,870.00 | 10,180.00 | 10,006.84 | 3,063,023 |
| 2024-01-31 | 11,320.00 | 11,570.00 | 10,360.00 | 10,510.00 | 10,331.22 | 3,095,995 |
| 2024-01-30 | 12,220.00 | 12,320.00 | 10,760.00 | 11,290.00 | 11,097.96 | 4,137,959 |
| 2024-01-29 | 12,580.00 | 13,240.00 | 11,690.00 | 12,110.00 | 11,904.01 | 4,794,009 |
| 2024-01-26 | 11,800.00 | 12,730.00 | 11,750.00 | 12,260.00 | 12,051.46 | 4,226,015 |
| 2024-01-25 | 14,330.00 | 14,980.00 | 12,560.00 | 12,750.00 | 12,533.12 | 8,153,849 |
| 2024-01-24 | 13,250.00 | 13,920.00 | 12,400.00 | 13,800.00 | 13,565.26 | 6,322,576 |
| 2024-01-23 | 13,790.00 | 14,350.00 | 13,050.00 | 13,150.00 | 12,926.32 | 9,013,741 |
| 2024-01-22 | 11,700.00 | 14,400.00 | 11,500.00 | 14,270.00 | 14,027.27 | 24,076,080 |
| 2024-01-19 | 10,870.00 | 11,670.00 | 10,750.00 | 11,080.00 | 10,891.53 | 7,504,165 |
| 2024-01-18 | 10,430.00 | 10,770.00 | 9,940.00 | 10,230.00 | 10,055.99 | 3,331,485 |
| 2024-01-17 | 11,140.00 | 11,250.00 | 10,490.00 | 10,640.00 | 10,459.01 | 3,566,635 |
| 2024-01-16 | 12,020.00 | 12,180.00 | 11,230.00 | 11,580.00 | 11,383.02 | 4,212,609 |
| 2024-01-15 | 10,530.00 | 12,480.00 | 10,400.00 | 12,110.00 | 11,904.01 | 13,430,070 |
| 2024-01-12 | 9,810.00 | 10,970.00 | 9,650.00 | 10,300.00 | 10,124.80 | 6,377,151 |
| 2024-01-11 | 10,300.00 | 10,680.00 | 9,500.00 | 9,810.00 | 9,643.13 | 6,087,593 |
| 2024-01-10 | 11,690.00 | 11,690.00 | 10,750.00 | 11,130.00 | 10,940.68 | 2,977,816 |
| 2024-01-09 | 11,900.00 | 13,080.00 | 11,000.00 | 11,620.00 | 11,422.34 | 8,249,085 |
| 2024-01-08 | 11,300.00 | 11,850.00 | 10,300.00 | 11,540.00 | 11,343.70 | 5,637,124 |
| 2024-01-05 | 9,340.00 | 10,980.00 | 9,250.00 | 10,980.00 | 10,793.23 | 8,148,971 |
| 2024-01-04 | 10,230.00 | 11,940.00 | 8,760.00 | 9,540.00 | 9,377.72 | 13,053,920 |
| 2024-01-03 | 8,990.00 | 10,450.00 | 8,840.00 | 10,200.00 | 10,026.50 | 9,020,540 |
| 2024-01-02 | 7,880.00 | 9,750.00 | 7,660.00 | 9,300.00 | 9,141.81 | 13,105,290 |
| 2023-12-28 | 7,270.00 | 7,990.00 | 7,060.00 | 7,850.00 | 7,716.47 | 5,817,290 |
| 2023-12-27 | 7,200.00 | 7,470.00 | 7,120.00 | 7,390.00 | 7,264.30 | 3,006,540 |
| 2023-12-26 | 7,000.00 | 7,310.00 | 6,850.00 | 7,200.00 | 7,048.04 | 2,828,066 |
| 2023-12-22 | 7,400.00 | 7,650.00 | 6,980.00 | 7,000.00 | 6,852.26 | 4,113,219 |
| 2023-12-21 | 7,180.00 | 7,430.00 | 6,930.00 | 7,210.00 | 7,057.83 | 4,312,916 |
| 2023-12-20 | 7,060.00 | 7,500.00 | 6,830.00 | 7,500.00 | 7,341.71 | 4,091,147 |
| 2023-12-19 | 6,870.00 | 7,380.00 | 6,580.00 | 7,180.00 | 7,028.46 | 7,595,654 |
| 2023-12-18 | 6,740.00 | 7,190.00 | 6,710.00 | 7,120.00 | 6,969.73 | 16,598,039 |
| 2023-12-15 | 7,030.00 | 7,030.00 | 6,300.00 | 6,330.00 | 6,196.40 | 10,697,110 |
| 2023-12-14 | 7,240.00 | 7,950.00 | 6,730.00 | 7,030.00 | 6,881.63 | 48,572,762 |
| 2023-12-13 | 4,590.00 | 6,120.00 | 4,510.00 | 6,120.00 | 5,990.83 | 20,172,680 |
| 2023-12-12 | 4,060.00 | 4,865.00 | 4,060.00 | 4,715.00 | 4,615.49 | 12,678,000 |
| 2023-12-11 | 4,130.00 | 4,150.00 | 4,045.00 | 4,060.00 | 3,974.31 | 278,605 |
| 2023-12-08 | 3,940.00 | 4,080.00 | 3,925.00 | 4,075.00 | 3,988.99 | 277,342 |
| 2023-12-07 | 3,890.00 | 3,945.00 | 3,835.00 | 3,920.00 | 3,837.27 | 220,255 |
| 2023-12-06 | 3,855.00 | 3,925.00 | 3,790.00 | 3,920.00 | 3,837.27 | 191,767 |
| 2023-12-05 | 3,890.00 | 3,970.00 | 3,800.00 | 3,850.00 | 3,768.74 | 337,260 |
| 2023-12-04 | 4,090.00 | 4,090.00 | 3,925.00 | 3,930.00 | 3,847.05 | 275,654 |
| 2023-12-01 | 4,100.00 | 4,150.00 | 4,035.00 | 4,065.00 | 3,979.20 | 192,189 |
| 2023-11-30 | 4,140.00 | 4,150.00 | 4,080.00 | 4,105.00 | 4,018.36 | 201,976 |
| 2023-11-29 | 4,115.00 | 4,150.00 | 4,065.00 | 4,125.00 | 4,037.94 | 307,350 |
| 2023-11-28 | 3,990.00 | 4,110.00 | 3,885.00 | 4,100.00 | 4,013.47 | 309,685 |
| 2023-11-27 | 3,995.00 | 4,015.00 | 3,900.00 | 3,990.00 | 3,905.79 | 206,554 |
| 2023-11-24 | 3,950.00 | 3,995.00 | 3,900.00 | 3,955.00 | 3,871.53 | 139,460 |
| 2023-11-23 | 4,090.00 | 4,090.00 | 3,925.00 | 3,955.00 | 3,871.53 | 214,751 |
| 2023-11-22 | 4,030.00 | 4,130.00 | 4,010.00 | 4,055.00 | 3,969.42 | 247,653 |
| 2023-11-21 | 4,095.00 | 4,115.00 | 4,005.00 | 4,005.00 | 3,920.47 | 256,985 |
| 2023-11-20 | 4,090.00 | 4,135.00 | 4,050.00 | 4,090.00 | 4,003.68 | 207,483 |
| 2023-11-17 | 4,080.00 | 4,095.00 | 3,985.00 | 4,090.00 | 4,003.68 | 409,507 |
| 2023-11-16 | 4,025.00 | 4,080.00 | 3,945.00 | 4,070.00 | 3,984.10 | 231,495 |
| 2023-11-15 | 3,940.00 | 4,045.00 | 3,900.00 | 4,025.00 | 3,940.05 | 301,054 |
| 2023-11-14 | 3,815.00 | 3,925.00 | 3,805.00 | 3,885.00 | 3,803.00 | 93,680 |
| 2023-11-13 | 4,035.00 | 4,035.00 | 3,670.00 | 3,800.00 | 3,719.80 | 458,674 |
| 2023-11-10 | 3,900.00 | 4,045.00 | 3,880.00 | 3,995.00 | 3,910.68 | 192,832 |
| 2023-11-09 | 3,975.00 | 4,040.00 | 3,945.00 | 3,950.00 | 3,866.63 | 149,637 |
| 2023-11-08 | 4,080.00 | 4,085.00 | 3,945.00 | 3,965.00 | 3,881.32 | 266,544 |
| 2023-11-07 | 4,015.00 | 4,085.00 | 3,910.00 | 4,005.00 | 3,920.47 | 327,112 |
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.