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%WTI101.99▼ 1.24%
← 253590.KQ stock page

Neosem Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-103,785.003,785.003,650.003,725.003,646.38199,322
2023-02-093,840.003,880.003,750.003,780.003,700.22155,618
2023-02-083,885.003,895.003,835.003,840.003,758.95163,266
2023-02-073,925.003,925.003,850.003,885.003,803.0092,631
2023-02-063,895.003,925.003,840.003,925.003,842.1691,631
2023-02-033,895.003,980.003,875.003,910.003,827.48138,946
2023-02-023,940.003,940.003,860.003,880.003,798.1190,432
2023-02-013,870.003,910.003,825.003,870.003,788.3284,761
2023-01-313,770.003,870.003,750.003,870.003,788.32148,687
2023-01-303,810.003,940.003,765.003,800.003,719.80184,111
2023-01-273,895.003,895.003,770.003,820.003,739.38138,205
2023-01-263,905.003,920.003,815.003,845.003,763.85153,486
2023-01-253,810.003,945.003,810.003,900.003,817.69326,564
2023-01-203,845.003,845.003,740.003,785.003,705.11166,270
2023-01-193,825.003,830.003,750.003,825.003,744.27162,257
2023-01-183,785.003,860.003,720.003,825.003,744.27237,407
2023-01-173,725.003,760.003,720.003,745.003,665.96203,506
2023-01-163,735.003,750.003,700.003,735.003,656.1790,582
2023-01-133,720.003,745.003,700.003,730.003,651.2863,066
2023-01-123,760.003,790.003,610.003,720.003,641.49137,602
2023-01-113,750.003,795.003,725.003,750.003,670.85167,525
2023-01-103,680.003,785.003,655.003,745.003,665.96234,069
2023-01-093,705.003,710.003,630.003,685.003,607.23258,064
2023-01-063,600.003,725.003,595.003,655.003,577.86340,840
2023-01-053,720.003,735.003,575.003,610.003,533.81256,408
2023-01-043,620.003,765.003,570.003,710.003,631.70634,992
2023-01-033,460.003,640.003,375.003,620.003,543.60618,226
2023-01-023,365.003,505.003,365.003,475.003,401.66189,668
2022-12-293,340.003,380.003,280.003,365.003,293.9897,385
2022-12-283,400.003,415.003,325.003,380.003,308.6638,865
2022-12-273,335.003,420.003,330.003,410.003,303.77129,490
2022-12-263,350.003,375.003,295.003,355.003,250.48219,276
2022-12-233,390.003,415.003,250.003,390.003,284.39253,621
2022-12-223,425.003,440.003,230.003,400.003,294.08494,412
2022-12-213,310.003,375.003,290.003,375.003,269.8665,485
2022-12-203,395.003,430.003,310.003,335.003,231.1086,986
2022-12-193,475.003,505.003,410.003,430.003,323.14124,132
2022-12-163,450.003,515.003,400.003,500.003,390.96143,717
2022-12-153,390.003,510.003,370.003,495.003,386.12237,046
2022-12-143,280.003,420.003,280.003,410.003,303.77275,543
2022-12-133,290.003,330.003,200.003,280.003,177.82162,774
2022-12-123,310.003,320.003,255.003,290.003,187.5138,347
2022-12-093,280.003,340.003,255.003,310.003,206.8826,024
2022-12-083,240.003,330.003,195.003,275.003,172.9795,827
2022-12-073,270.003,310.003,230.003,250.003,148.7580,214
2022-12-063,350.003,370.003,295.003,315.003,211.7337,480
2022-12-053,375.003,420.003,360.003,385.003,279.5541,972
2022-12-023,375.003,385.003,340.003,375.003,269.8627,683
2022-12-013,430.003,430.003,350.003,360.003,255.3345,277
2022-11-303,350.003,365.003,305.003,360.003,255.33118,678
2022-11-293,260.003,400.003,260.003,320.003,216.57109,637
2022-11-283,400.003,400.003,300.003,310.003,206.8849,820
2022-11-253,430.003,440.003,380.003,390.003,284.3927,200
2022-11-243,360.003,440.003,360.003,430.003,323.1486,935
2022-11-233,250.003,370.003,250.003,360.003,255.3367,610
2022-11-223,240.003,300.003,240.003,245.003,143.9141,467
2022-11-213,395.003,425.003,240.003,240.003,139.06204,756
2022-11-183,430.003,465.003,305.003,400.003,294.0891,805
2022-11-173,455.003,490.003,390.003,435.003,327.9954,975
2022-11-163,580.003,580.003,395.003,455.003,347.37197,679
← NewerPage 16 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.