See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.55▼ 1.67%
← 253590.KQ stock page

Neosem Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-063,940.003,990.003,815.003,990.003,905.79329,721
2023-11-033,850.003,935.003,845.003,900.003,817.69245,069
2023-11-023,600.003,860.003,600.003,825.003,744.27550,678
2023-11-013,530.003,595.003,510.003,510.003,435.92190,061
2023-10-313,635.003,715.003,470.003,500.003,426.13361,527
2023-10-303,610.003,670.003,595.003,635.003,558.28160,720
2023-10-273,650.003,710.003,590.003,665.003,587.65228,330
2023-10-263,700.003,720.003,625.003,645.003,568.07260,628
2023-10-253,840.003,960.003,760.003,825.003,744.27299,552
2023-10-243,660.003,815.003,595.003,800.003,719.80280,561
2023-10-233,625.003,775.003,625.003,630.003,553.39284,960
2023-10-203,725.003,780.003,600.003,675.003,597.44495,781
2023-10-193,995.004,000.003,800.003,800.003,719.80510,974
2023-10-184,200.004,200.004,015.004,075.003,988.991,076,008
2023-10-173,845.004,165.003,845.004,150.004,062.411,217,946
2023-10-163,890.003,890.003,710.003,805.003,724.69315,154
2023-10-133,920.003,975.003,860.003,900.003,817.69233,635
2023-10-123,890.004,000.003,885.003,965.003,881.32217,136
2023-10-113,745.003,900.003,745.003,880.003,798.11201,943
2023-10-103,810.003,870.003,645.003,680.003,602.33207,035
2023-10-063,660.003,820.003,650.003,780.003,700.22126,169
2023-10-053,760.003,815.003,680.003,680.003,602.33253,849
2023-10-043,785.003,855.003,685.003,685.003,607.23374,827
2023-09-273,710.003,925.003,705.003,910.003,827.48206,238
2023-09-263,825.003,880.003,760.003,780.003,700.22205,956
2023-09-253,780.003,965.003,755.003,820.003,739.38287,082
2023-09-223,755.003,875.003,745.003,805.003,724.69294,899
2023-09-213,930.003,995.003,855.003,855.003,773.64306,082
2023-09-204,010.004,035.003,910.004,000.003,915.58305,227
2023-09-194,135.004,155.003,985.003,995.003,910.68411,644
2023-09-184,190.004,260.004,090.004,135.004,047.73389,605
2023-09-154,365.004,370.004,250.004,260.004,170.09389,788
2023-09-144,085.004,395.004,085.004,385.004,292.451,027,896
2023-09-134,320.004,420.004,085.004,085.003,998.78781,361
2023-09-124,385.004,450.004,310.004,310.004,219.03581,594
2023-09-114,410.004,500.004,310.004,360.004,267.98802,155
2023-09-084,620.004,660.004,375.004,400.004,307.131,480,638
2023-09-074,250.004,670.004,250.004,575.004,478.442,642,185
2023-09-064,340.004,460.004,225.004,295.004,204.351,162,156
2023-09-054,400.004,400.004,280.004,335.004,243.51617,759
2023-09-044,700.004,715.004,405.004,415.004,321.821,084,119
2023-09-014,395.004,670.004,330.004,625.004,527.392,163,814
2023-08-314,485.004,490.004,325.004,395.004,302.24714,534
2023-08-304,405.004,500.004,330.004,425.004,331.611,427,538
2023-08-294,335.004,350.004,210.004,320.004,228.82849,543
2023-08-284,270.004,410.004,235.004,275.004,184.772,207,642
2023-08-253,930.004,180.003,855.004,160.004,072.20819,339
2023-08-243,905.004,045.003,905.003,960.003,876.42685,722
2023-08-233,820.003,950.003,820.003,860.003,778.53694,979
2023-08-224,150.004,510.003,810.003,820.003,739.382,737,800
2023-08-214,005.004,060.003,915.004,000.003,915.58380,028
2023-08-183,895.004,070.003,835.004,035.003,949.84624,364
2023-08-173,910.004,040.003,855.004,000.003,915.58659,182
2023-08-164,225.004,225.003,990.004,000.003,915.58621,220
2023-08-144,150.004,260.004,055.004,180.004,091.78566,780
2023-08-114,140.004,300.004,105.004,130.004,042.83916,026
2023-08-104,225.004,255.004,065.004,140.004,052.62674,653
2023-08-094,195.004,335.004,185.004,295.004,204.35467,893
2023-08-084,280.004,315.004,165.004,240.004,150.51599,517
2023-08-074,260.004,330.004,135.004,255.004,165.191,235,532
← NewerPage 13 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2024-12-2760.0000 KRW
2023-12-2730.0000 KRW
2022-12-2835.0000 KRW
2021-12-2915.0000 KRW
2020-12-2920.0000 KRW
2019-12-2710.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.