See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.34▼ 0.41%
← 253590.KQ stock page

Neosem Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-163,580.003,580.003,395.003,455.003,347.37197,679
2022-11-153,505.003,555.003,475.003,545.003,434.5676,202
2022-11-143,505.003,575.003,485.003,540.003,429.72162,358
2022-11-113,570.003,590.003,470.003,505.003,395.81110,070
2022-11-103,415.003,470.003,415.003,465.003,357.0557,624
2022-11-093,435.003,465.003,385.003,450.003,342.5279,739
2022-11-083,315.003,425.003,315.003,390.003,284.3970,579
2022-11-073,300.003,340.003,290.003,335.003,231.1053,552
2022-11-043,250.003,295.003,230.003,295.003,192.3546,513
2022-11-033,240.003,275.003,175.003,255.003,153.6044,268
2022-11-023,270.003,270.003,215.003,245.003,143.9131,611
2022-11-013,210.003,270.003,210.003,230.003,129.3821,706
2022-10-313,225.003,245.003,210.003,210.003,110.0061,355
2022-10-283,245.003,280.003,205.003,250.003,148.7525,417
2022-10-273,260.003,320.003,230.003,245.003,143.9140,391
2022-10-263,305.003,340.003,205.003,260.003,158.44121,588
2022-10-253,210.003,370.003,210.003,300.003,197.1972,549
2022-10-243,250.003,310.003,210.003,210.003,110.0068,465
2022-10-213,205.003,275.003,205.003,245.003,143.9143,171
2022-10-203,340.003,380.003,240.003,275.003,172.9750,094
2022-10-193,400.003,405.003,310.003,310.003,206.8877,608
2022-10-183,440.003,485.003,355.003,400.003,294.08102,018
2022-10-173,330.003,435.003,250.003,415.003,308.61141,614
2022-10-143,290.003,395.003,190.003,380.003,274.70214,048
2022-10-133,230.003,240.003,115.003,140.003,042.18133,563
2022-10-123,340.003,405.003,225.003,250.003,148.75232,526
2022-10-113,420.003,430.003,260.003,375.003,269.86243,506
2022-10-073,520.003,585.003,490.003,490.003,381.28408,257
2022-10-063,200.003,485.003,200.003,470.003,361.90434,829
2022-10-053,240.003,295.003,135.003,200.003,100.3195,364
2022-10-043,205.003,325.003,185.003,210.003,110.00129,524
2022-09-303,220.003,410.003,135.003,170.003,071.24416,261
2022-09-293,280.003,525.003,280.003,315.003,211.73245,100
2022-09-283,300.003,370.003,200.003,270.003,168.13239,038
2022-09-273,140.003,300.003,065.003,300.003,197.19243,898
2022-09-263,350.003,370.003,090.003,115.003,017.96313,918
2022-09-233,680.003,680.003,315.003,350.003,245.64179,235
2022-09-223,420.003,530.003,370.003,530.003,420.03216,664
2022-09-213,515.003,560.003,405.003,420.003,313.4692,168
2022-09-203,580.003,600.003,515.003,535.003,424.8790,546
2022-09-193,495.003,580.003,430.003,580.003,468.47190,871
2022-09-163,510.003,580.003,485.003,495.003,386.1295,491
2022-09-153,555.003,610.003,500.003,560.003,449.0979,917
2022-09-143,405.003,585.003,405.003,550.003,439.4168,417
2022-09-133,510.003,570.003,470.003,545.003,434.5665,908
2022-09-083,520.003,555.003,430.003,510.003,400.65102,459
2022-09-073,460.003,570.003,460.003,530.003,420.03175,773
2022-09-063,400.003,505.003,360.003,470.003,361.90240,916
2022-09-053,290.003,490.003,255.003,410.003,303.77330,273
2022-09-023,270.003,340.003,240.003,310.003,206.8893,040
2022-09-013,250.003,330.003,235.003,235.003,134.22135,649
2022-08-313,265.003,320.003,230.003,300.003,197.1946,068
2022-08-303,235.003,295.003,235.003,265.003,163.2992,031
2022-08-293,300.003,300.003,240.003,265.003,163.29128,176
2022-08-263,400.003,455.003,380.003,415.003,308.61155,649
2022-08-253,335.003,385.003,295.003,380.003,274.70141,935
2022-08-243,275.003,345.003,275.003,345.003,240.7963,043
2022-08-233,310.003,360.003,295.003,295.003,192.3597,893
2022-08-223,415.003,440.003,360.003,365.003,260.17107,479
2022-08-193,520.003,540.003,460.003,475.003,366.74175,323
← NewerPage 17 of 21 · 1,224 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.