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%WTI100.82▼ 2.37%
← 253590.KQ stock page

Neosem Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-103,140.003,170.003,115.003,135.003,068.8352,545
2023-05-093,195.003,195.003,110.003,140.003,073.7356,968
2023-05-083,200.003,245.003,180.003,195.003,127.5779,008
2023-05-043,215.003,230.003,155.003,200.003,132.4637,326
2023-05-033,150.003,235.003,120.003,210.003,142.25124,297
2023-05-023,140.003,185.003,130.003,170.003,103.0958,388
2023-04-283,175.003,180.003,105.003,150.003,083.52135,656
2023-04-273,190.003,190.003,120.003,175.003,107.9960,653
2023-04-263,200.003,225.003,140.003,170.003,103.0989,498
2023-04-253,280.003,300.003,105.003,180.003,112.88332,151
2023-04-243,365.003,365.003,265.003,290.003,220.56128,554
2023-04-213,315.003,390.003,250.003,350.003,279.30240,974
2023-04-203,420.003,425.003,320.003,345.003,274.40254,758
2023-04-193,420.003,465.003,405.003,420.003,347.82358,212
2023-04-183,490.003,490.003,420.003,420.003,347.82178,725
2023-04-173,440.003,540.003,405.003,490.003,416.34551,096
2023-04-143,400.003,435.003,370.003,395.003,323.35109,826
2023-04-133,400.003,400.003,325.003,375.003,303.7789,772
2023-04-123,445.003,445.003,355.003,400.003,328.24120,344
2023-04-113,395.003,475.003,350.003,440.003,367.40153,398
2023-04-103,445.003,445.003,350.003,375.003,303.77157,388
2023-04-073,385.003,470.003,380.003,430.003,357.61235,717
2023-04-063,420.003,500.003,340.003,355.003,284.19190,752
2023-04-053,460.003,495.003,440.003,455.003,382.08128,039
2023-04-043,460.003,505.003,450.003,470.003,396.76128,457
2023-04-033,560.003,560.003,430.003,495.003,421.24211,296
2023-03-313,620.003,665.003,430.003,560.003,484.86332,404
2023-03-303,540.003,710.003,530.003,600.003,524.021,003,232
2023-03-293,515.003,515.003,410.003,460.003,386.97102,713
2023-03-283,370.003,540.003,370.003,480.003,406.55187,926
2023-03-273,450.003,475.003,365.003,410.003,338.0387,840
2023-03-243,315.003,505.003,315.003,440.003,367.40171,342
2023-03-233,330.003,385.003,305.003,310.003,240.14119,333
2023-03-223,375.003,400.003,320.003,385.003,313.5674,869
2023-03-213,405.003,425.003,330.003,370.003,298.8796,072
2023-03-203,455.003,480.003,385.003,430.003,357.6162,818
2023-03-173,380.003,455.003,375.003,445.003,372.29137,981
2023-03-163,330.003,425.003,290.003,380.003,308.6658,849
2023-03-153,445.003,445.003,290.003,330.003,259.7274,287
2023-03-143,480.003,480.003,340.003,365.003,293.98198,326
2023-03-133,455.003,490.003,420.003,480.003,406.5590,873
2023-03-103,475.003,520.003,465.003,490.003,416.34111,137
2023-03-093,525.003,550.003,480.003,535.003,460.3955,893
2023-03-083,520.003,555.003,480.003,520.003,445.71102,135
2023-03-073,625.003,625.003,500.003,525.003,450.60136,198
2023-03-063,625.003,650.003,585.003,625.003,548.4985,047
2023-03-033,600.003,640.003,560.003,640.003,563.1781,781
2023-03-023,525.003,590.003,515.003,580.003,504.4466,501
2023-02-283,505.003,595.003,505.003,555.003,479.9755,586
2023-02-273,565.003,565.003,490.003,515.003,440.8164,355
2023-02-243,600.003,640.003,525.003,595.003,519.1261,572
2023-02-233,510.003,600.003,490.003,600.003,524.02134,727
2023-02-223,570.003,570.003,490.003,510.003,435.92128,459
2023-02-213,635.003,635.003,540.003,570.003,494.6593,669
2023-02-203,580.003,600.003,470.003,595.003,519.12103,721
2023-02-173,730.003,730.003,490.003,585.003,509.34408,991
2023-02-163,750.003,770.003,725.003,760.003,680.64118,323
2023-02-153,830.003,830.003,715.003,770.003,690.43116,903
2023-02-143,725.003,800.003,705.003,750.003,670.85115,366
2023-02-133,780.003,780.003,655.003,725.003,646.3868,893
← NewerPage 15 of 21 · 1,223 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.