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%WTI100.75▼ 0.99%
← 253590.KQ stock page

Neosem Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-234,450.004,455.004,300.004,365.004,229.02403,386
2022-05-204,555.004,570.004,375.004,445.004,306.52763,789
2022-05-194,200.004,555.004,100.004,450.004,311.371,861,960
2022-05-184,430.004,430.004,275.004,320.004,185.42972,760
2022-05-174,275.004,330.004,180.004,320.004,185.42572,523
2022-05-164,180.004,350.004,120.004,220.004,088.531,266,549
2022-05-133,935.004,130.003,935.004,120.003,991.65840,518
2022-05-124,000.004,045.003,890.003,905.003,783.35430,052
2022-05-114,065.004,140.004,030.004,035.003,909.30346,998
2022-05-103,880.004,100.003,875.004,060.003,933.52592,388
2022-05-094,135.004,135.003,965.004,020.003,894.76363,527
2022-05-064,060.004,215.004,000.004,090.003,962.58302,627
2022-05-044,245.004,245.004,065.004,140.004,011.03311,711
2022-05-034,200.004,260.004,200.004,210.004,078.85299,956
2022-05-024,100.004,240.004,090.004,200.004,069.16323,607
2022-04-294,055.004,165.004,055.004,150.004,020.71204,116
2022-04-284,185.004,270.004,055.004,055.003,928.67370,211
2022-04-273,960.004,255.003,890.004,185.004,054.62946,981
2022-04-264,055.004,160.004,030.004,035.003,909.30465,615
2022-04-254,110.004,145.004,000.004,055.003,928.67620,219
2022-04-224,350.004,360.004,150.004,160.004,030.401,476,539
2022-04-214,320.004,490.004,280.004,430.004,291.992,889,242
2022-04-204,020.004,325.003,970.004,280.004,146.662,661,350
2022-04-193,880.004,185.003,880.004,005.003,880.232,712,855
2022-04-183,920.003,950.003,845.003,880.003,759.13303,119
2022-04-153,980.003,985.003,905.003,960.003,836.63248,678
2022-04-143,890.004,010.003,880.004,000.003,875.39520,098
2022-04-133,850.003,930.003,840.003,890.003,768.81438,213
2022-04-123,915.003,940.003,830.003,855.003,734.90468,906
2022-04-113,940.004,040.003,900.003,980.003,856.01764,261
2022-04-083,995.004,025.003,865.003,940.003,817.261,082,149
2022-04-074,100.004,155.003,980.004,005.003,880.231,662,133
2022-04-064,290.004,295.004,085.004,130.004,001.342,644,111
2022-04-053,720.004,695.003,665.004,230.004,098.2221,568,160
2022-04-043,635.003,725.003,635.003,720.003,604.11772,112
2022-04-013,625.003,980.003,575.003,660.003,545.984,674,549
2022-03-313,780.003,835.003,665.003,700.003,584.731,372,143
2022-03-304,315.004,450.003,750.003,775.003,657.4011,760,940
2022-03-293,700.003,740.003,530.003,740.003,623.491,657,923
2022-03-283,450.003,650.003,410.003,580.003,468.471,498,608
2022-03-253,375.003,460.003,365.003,445.003,337.68335,725
2022-03-243,320.003,380.003,315.003,355.003,250.48126,797
2022-03-233,365.003,380.003,330.003,365.003,260.17175,048
2022-03-223,375.003,380.003,295.003,380.003,274.70328,337
2022-03-213,260.003,690.003,260.003,395.003,289.244,456,767
2022-03-183,220.003,300.003,220.003,250.003,148.7581,903
2022-03-173,240.003,265.003,190.003,215.003,114.84104,676
2022-03-163,100.003,295.003,100.003,220.003,119.69150,289
2022-03-153,060.003,195.003,010.003,095.002,998.58118,155
2022-03-143,060.003,095.003,010.003,060.002,964.6790,475
2022-03-113,075.003,155.003,075.003,095.002,998.5871,882
2022-03-103,100.003,300.003,100.003,100.003,003.4375,902
2022-03-083,045.003,105.003,035.003,085.002,988.8991,689
2022-03-073,200.003,245.003,105.003,105.003,008.2779,829
2022-03-043,270.003,270.003,190.003,250.003,148.7595,524
2022-03-033,155.003,270.003,155.003,270.003,168.1387,716
2022-03-023,100.003,220.003,080.003,155.003,056.71113,426
2022-02-283,060.003,180.003,060.003,120.003,022.8058,006
2022-02-253,020.003,125.003,020.003,090.002,993.7477,218
2022-02-243,100.003,140.003,005.003,005.002,911.38106,192
← NewerPage 19 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.