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%WTI101.13▼ 2.07%
← 253590.KQ stock page

Neosem Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-044,405.004,565.004,250.004,270.004,179.881,433,931
2023-08-034,615.004,630.004,370.004,450.004,356.081,695,253
2023-08-024,625.005,100.004,625.004,700.004,600.804,295,754
2023-08-014,555.004,880.004,540.004,650.004,551.863,032,709
2023-07-314,495.004,660.004,350.004,555.004,458.862,411,463
2023-07-284,910.004,945.004,440.004,500.004,405.023,699,809
2023-07-274,595.005,150.004,595.005,060.004,953.204,360,721
2023-07-264,830.004,990.004,350.004,550.004,453.973,569,476
2023-07-255,010.005,170.004,730.004,830.004,728.063,164,992
2023-07-245,130.005,240.004,920.005,010.004,904.262,514,371
2023-07-215,450.005,470.005,180.005,210.005,100.042,359,876
2023-07-205,580.005,700.005,320.005,670.005,550.332,819,875
2023-07-195,820.005,840.005,450.005,630.005,511.173,585,638
2023-07-185,880.006,110.005,700.005,860.005,736.325,068,392
2023-07-175,700.006,780.005,390.006,060.005,932.1039,949,078
2023-07-144,600.005,340.004,515.005,340.005,227.3020,411,174
2023-07-134,150.004,375.004,065.004,115.004,028.152,841,473
2023-07-124,120.004,245.004,080.004,100.004,013.47989,365
2023-07-114,105.004,410.004,015.004,200.004,111.364,284,508
2023-07-103,855.004,335.003,700.004,185.004,096.679,936,061
2023-07-073,970.004,080.003,850.003,920.003,837.273,791,566
2023-07-063,895.003,895.003,700.003,820.003,739.381,803,076
2023-07-054,095.004,100.003,810.003,940.003,856.843,465,558
2023-07-043,895.004,270.003,680.003,875.003,793.2216,579,391
2023-07-033,435.003,690.003,420.003,560.003,484.861,804,666
2023-06-303,630.004,100.003,405.003,405.003,333.1312,606,940
2023-06-293,440.003,490.003,420.003,435.003,362.50228,494
2023-06-283,400.003,465.003,370.003,430.003,357.61204,204
2023-06-273,450.003,450.003,355.003,380.003,308.66193,429
2023-06-263,495.003,495.003,355.003,470.003,396.76193,034
2023-06-233,485.003,550.003,415.003,460.003,386.97232,014
2023-06-223,420.003,490.003,410.003,445.003,372.29185,897
2023-06-213,520.003,565.003,455.003,470.003,396.76290,310
2023-06-203,535.003,535.003,450.003,520.003,445.71357,856
2023-06-193,495.003,565.003,445.003,475.003,401.66572,108
2023-06-163,490.003,545.003,430.003,495.003,421.24391,154
2023-06-153,320.003,490.003,315.003,480.003,406.55570,674
2023-06-143,405.003,420.003,255.003,300.003,230.35328,478
2023-06-133,360.003,420.003,350.003,390.003,318.45173,744
2023-06-123,370.003,400.003,300.003,335.003,264.61286,610
2023-06-093,185.003,425.003,185.003,375.003,303.77946,940
2023-06-083,185.003,200.003,145.003,180.003,112.88193,698
2023-06-073,185.003,205.003,165.003,185.003,117.78181,206
2023-06-053,200.003,220.003,160.003,185.003,117.78194,703
2023-06-023,210.003,250.003,155.003,185.003,117.78329,434
2023-06-013,180.003,235.003,165.003,200.003,132.46302,367
2023-05-313,295.003,295.003,170.003,220.003,152.04255,178
2023-05-303,280.003,300.003,165.003,275.003,205.88661,999
2023-05-263,080.003,290.003,080.003,150.003,083.52593,548
2023-05-253,100.003,130.003,025.003,080.003,014.99110,988
2023-05-243,095.003,110.003,035.003,075.003,010.1083,059
2023-05-233,175.003,175.003,100.003,120.003,054.15124,742
2023-05-223,155.003,190.003,105.003,150.003,083.5295,904
2023-05-193,100.003,190.003,070.003,155.003,088.41245,952
2023-05-182,970.003,040.002,970.003,035.002,970.9485,140
2023-05-172,940.002,975.002,880.002,970.002,907.32127,956
2023-05-162,965.003,000.002,910.002,940.002,877.95113,102
2023-05-153,085.003,085.002,915.002,970.002,907.32229,195
2023-05-123,100.003,130.003,080.003,110.003,044.3674,951
2023-05-113,135.003,140.003,105.003,120.003,054.1594,095
← NewerPage 14 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.