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%WTI100.89▼ 0.85%
← 253590.KQ stock page

Neosem Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-183,440.003,555.003,370.003,520.003,410.34187,774
2022-08-173,490.003,515.003,440.003,440.003,332.83129,265
2022-08-163,430.003,510.003,400.003,475.003,366.74202,643
2022-08-123,360.003,440.003,270.003,420.003,313.46307,874
2022-08-113,285.003,410.003,250.003,330.003,226.26216,116
2022-08-103,315.003,315.003,215.003,230.003,129.38181,106
2022-08-093,380.003,390.003,265.003,330.003,226.26227,751
2022-08-083,450.003,450.003,375.003,415.003,308.61146,760
2022-08-053,510.003,520.003,450.003,485.003,376.4373,443
2022-08-043,490.003,580.003,470.003,505.003,395.81125,028
2022-08-033,505.003,505.003,430.003,480.003,371.5954,847
2022-08-023,495.003,505.003,420.003,470.003,361.9088,992
2022-08-013,455.003,520.003,455.003,495.003,386.1298,192
2022-07-293,470.003,515.003,460.003,480.003,371.5968,420
2022-07-283,515.003,540.003,455.003,475.003,366.74105,623
2022-07-273,465.003,535.003,465.003,470.003,361.9076,394
2022-07-263,455.003,485.003,430.003,475.003,366.7478,348
2022-07-253,485.003,515.003,445.003,495.003,386.1281,026
2022-07-223,525.003,565.003,450.003,485.003,376.43151,047
2022-07-213,450.003,620.003,450.003,505.003,395.81479,974
2022-07-203,480.003,650.003,415.003,440.003,332.83443,265
2022-07-193,370.003,435.003,355.003,405.003,298.92107,804
2022-07-183,350.003,425.003,350.003,400.003,294.08118,867
2022-07-153,275.003,340.003,210.003,340.003,235.95179,027
2022-07-143,255.003,315.003,220.003,270.003,168.1374,661
2022-07-133,195.003,305.003,195.003,265.003,163.29112,210
2022-07-123,365.003,400.003,210.003,230.003,129.38209,426
2022-07-113,400.003,465.003,355.003,395.003,289.24171,786
2022-07-083,460.003,500.003,410.003,430.003,323.14133,997
2022-07-073,380.003,485.003,350.003,410.003,303.77167,632
2022-07-063,310.003,400.003,240.003,275.003,172.97227,494
2022-07-053,165.003,305.003,165.003,285.003,182.66136,211
2022-07-043,295.003,330.003,160.003,160.003,061.56183,187
2022-07-013,355.003,425.003,200.003,260.003,158.44340,277
2022-06-303,365.003,860.003,355.003,355.003,250.483,764,869
2022-06-293,250.003,400.003,190.003,340.003,235.95240,261
2022-06-283,335.003,335.003,220.003,305.003,202.04111,258
2022-06-273,225.003,340.003,200.003,290.003,187.51184,043
2022-06-242,945.003,235.002,945.003,225.003,124.53243,805
2022-06-233,100.003,170.002,940.002,945.002,853.25467,633
2022-06-223,360.003,395.003,100.003,100.003,003.43395,835
2022-06-213,350.003,430.003,285.003,355.003,250.48220,154
2022-06-203,625.003,675.003,305.003,310.003,206.88478,629
2022-06-173,600.003,690.003,560.003,610.003,497.54332,537
2022-06-163,880.003,905.003,740.003,745.003,628.33247,217
2022-06-153,850.003,950.003,720.003,765.003,647.71358,830
2022-06-143,705.004,075.003,705.003,890.003,768.81553,118
2022-06-134,025.004,065.003,830.003,830.003,710.68657,780
2022-06-104,010.004,145.004,010.004,135.004,006.18208,295
2022-06-094,160.004,175.004,040.004,085.003,957.74366,051
2022-06-084,180.004,295.004,135.004,200.004,069.16404,372
2022-06-074,370.004,380.004,175.004,180.004,049.78742,420
2022-06-034,515.004,570.004,400.004,410.004,272.61870,062
2022-06-024,420.005,060.004,370.004,565.004,422.798,659,384
2022-05-314,310.004,440.004,295.004,390.004,253.24484,336
2022-05-304,270.004,325.004,215.004,310.004,175.73238,918
2022-05-274,345.004,390.004,240.004,250.004,117.60311,236
2022-05-264,370.004,420.004,250.004,275.004,141.82454,506
2022-05-254,220.004,460.004,220.004,345.004,209.64677,346
2022-05-244,345.004,405.004,200.004,200.004,069.16578,934
← NewerPage 18 of 21 · 1,231 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.