Neosem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 9,500.00 | 9,500.00 | 9,030.00 | 9,040.00 | 9,040.00 | 179,254 |
| 2026-07-23 | 9,250.00 | 9,710.00 | 9,250.00 | 9,710.00 | 9,710.00 | 203,732 |
| 2026-07-22 | 9,630.00 | 9,870.00 | 9,170.00 | 9,170.00 | 9,170.00 | 236,987 |
| 2026-07-21 | 9,090.00 | 9,400.00 | 8,900.00 | 9,290.00 | 9,290.00 | 171,428 |
| 2026-07-20 | 9,460.00 | 9,650.00 | 9,030.00 | 9,210.00 | 9,210.00 | 197,456 |
| 2026-07-16 | 10,150.00 | 10,150.00 | 9,610.00 | 9,760.00 | 9,760.00 | 213,083 |
| 2026-07-15 | 10,080.00 | 10,760.00 | 10,000.00 | 10,530.00 | 10,530.00 | 340,802 |
| 2026-07-14 | 9,720.00 | 10,040.00 | 9,250.00 | 9,780.00 | 9,780.00 | 314,429 |
| 2026-07-13 | 10,340.00 | 11,060.00 | 9,780.00 | 9,910.00 | 9,910.00 | 514,986 |
| 2026-07-10 | 9,600.00 | 10,730.00 | 9,600.00 | 10,250.00 | 10,250.00 | 513,919 |
| 2026-07-09 | 9,550.00 | 10,150.00 | 9,200.00 | 9,400.00 | 9,400.00 | 425,724 |
| 2026-07-08 | 9,530.00 | 10,350.00 | 9,320.00 | 9,540.00 | 9,540.00 | 696,185 |
| 2026-07-07 | 9,890.00 | 10,370.00 | 9,600.00 | 9,840.00 | 9,840.00 | 345,556 |
| 2026-07-06 | 10,450.00 | 10,700.00 | 9,800.00 | 10,120.00 | 10,120.00 | 242,938 |
| 2026-07-03 | 10,220.00 | 10,650.00 | 9,700.00 | 10,650.00 | 10,650.00 | 351,167 |
| 2026-07-02 | 11,400.00 | 11,400.00 | 10,120.00 | 10,220.00 | 10,220.00 | 391,629 |
| 2026-07-01 | 11,490.00 | 12,150.00 | 11,130.00 | 11,750.00 | 11,750.00 | 438,062 |
| 2026-06-30 | 11,730.00 | 12,150.00 | 11,240.00 | 11,270.00 | 11,270.00 | 242,273 |
| 2026-06-29 | 10,980.00 | 11,690.00 | 10,870.00 | 11,640.00 | 11,640.00 | 297,072 |
| 2026-06-26 | 11,210.00 | 11,610.00 | 10,600.00 | 10,980.00 | 10,980.00 | 490,773 |
| 2026-06-25 | 11,820.00 | 12,290.00 | 11,040.00 | 11,200.00 | 11,200.00 | 351,727 |
| 2026-06-24 | 11,620.00 | 12,060.00 | 11,290.00 | 11,490.00 | 11,490.00 | 403,368 |
| 2026-06-23 | 12,350.00 | 12,500.00 | 11,570.00 | 11,680.00 | 11,680.00 | 552,906 |
| 2026-06-22 | 12,030.00 | 12,980.00 | 12,030.00 | 12,420.00 | 12,420.00 | 294,246 |
| 2026-06-19 | 13,200.00 | 13,440.00 | 12,240.00 | 12,500.00 | 12,500.00 | 439,299 |
| 2026-06-18 | 13,700.00 | 13,740.00 | 13,040.00 | 13,160.00 | 13,160.00 | 380,582 |
| 2026-06-17 | 13,230.00 | 13,740.00 | 13,090.00 | 13,630.00 | 13,630.00 | 268,887 |
| 2026-06-16 | 14,320.00 | 14,460.00 | 13,360.00 | 13,390.00 | 13,390.00 | 482,718 |
| 2026-06-15 | 14,550.00 | 15,100.00 | 14,100.00 | 14,250.00 | 14,250.00 | 776,089 |
| 2026-06-12 | 13,880.00 | 14,480.00 | 13,310.00 | 13,990.00 | 13,990.00 | 659,193 |
| 2026-06-11 | 12,210.00 | 13,480.00 | 11,970.00 | 13,130.00 | 13,130.00 | 503,468 |
| 2026-06-10 | 12,830.00 | 13,340.00 | 12,040.00 | 12,400.00 | 12,400.00 | 395,665 |
| 2026-06-09 | 12,080.00 | 13,440.00 | 12,080.00 | 13,030.00 | 13,030.00 | 611,495 |
| 2026-06-08 | 12,400.00 | 12,550.00 | 11,860.00 | 11,860.00 | 11,860.00 | 713,878 |
| 2026-06-05 | 14,270.00 | 14,300.00 | 13,350.00 | 13,460.00 | 13,460.00 | 617,646 |
| 2026-06-04 | 13,420.00 | 15,130.00 | 13,420.00 | 14,400.00 | 14,400.00 | 783,352 |
| 2026-06-02 | 13,980.00 | 13,980.00 | 13,000.00 | 13,420.00 | 13,420.00 | 652,489 |
| 2026-06-01 | 14,120.00 | 14,480.00 | 13,420.00 | 13,980.00 | 13,980.00 | 834,354 |
| 2026-05-29 | 16,000.00 | 16,000.00 | 13,940.00 | 14,120.00 | 14,120.00 | 1,026,253 |
| 2026-05-28 | 16,000.00 | 16,140.00 | 14,610.00 | 15,490.00 | 15,490.00 | 796,914 |
| 2026-05-27 | 17,330.00 | 17,700.00 | 15,840.00 | 15,840.00 | 15,840.00 | 1,042,717 |
| 2026-05-26 | 16,700.00 | 17,390.00 | 16,650.00 | 16,950.00 | 16,950.00 | 911,014 |
| 2026-05-22 | 15,690.00 | 16,750.00 | 15,590.00 | 16,310.00 | 16,310.00 | 906,512 |
| 2026-05-21 | 14,710.00 | 15,790.00 | 14,650.00 | 15,400.00 | 15,400.00 | 621,715 |
| 2026-05-20 | 14,530.00 | 14,650.00 | 13,850.00 | 14,190.00 | 14,190.00 | 494,630 |
| 2026-05-19 | 15,080.00 | 15,120.00 | 14,100.00 | 14,530.00 | 14,530.00 | 489,212 |
| 2026-05-18 | 14,550.00 | 15,480.00 | 14,010.00 | 15,180.00 | 15,180.00 | 736,445 |
| 2026-05-15 | 16,390.00 | 16,600.00 | 14,650.00 | 14,750.00 | 14,750.00 | 1,005,220 |
| 2026-05-14 | 15,800.00 | 16,200.00 | 15,050.00 | 16,190.00 | 16,190.00 | 928,419 |
| 2026-05-13 | 16,010.00 | 16,140.00 | 15,510.00 | 15,720.00 | 15,720.00 | 820,960 |
| 2026-05-12 | 16,960.00 | 17,260.00 | 15,500.00 | 16,050.00 | 16,050.00 | 1,404,436 |
| 2026-05-11 | 18,100.00 | 18,440.00 | 16,890.00 | 16,890.00 | 16,890.00 | 1,467,243 |
| 2026-05-08 | 17,800.00 | 18,080.00 | 17,270.00 | 17,800.00 | 17,800.00 | 1,249,272 |
| 2026-05-07 | 20,650.00 | 20,700.00 | 18,000.00 | 18,090.00 | 18,090.00 | 2,738,795 |
| 2026-05-06 | 19,760.00 | 21,400.00 | 19,250.00 | 20,650.00 | 20,650.00 | 5,454,564 |
| 2026-05-04 | 19,200.00 | 20,350.00 | 18,810.00 | 18,970.00 | 18,970.00 | 2,443,926 |
| 2026-04-30 | 19,140.00 | 19,660.00 | 18,650.00 | 18,670.00 | 18,670.00 | 1,252,271 |
| 2026-04-29 | 18,820.00 | 19,680.00 | 18,650.00 | 19,130.00 | 19,130.00 | 1,115,757 |
| 2026-04-28 | 19,550.00 | 19,990.00 | 18,800.00 | 19,080.00 | 19,080.00 | 2,515,855 |
| 2026-04-27 | 19,460.00 | 19,730.00 | 18,900.00 | 19,180.00 | 19,180.00 | 2,101,858 |
← NewerPage 2 of 2 · 120 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 60.0000 KRW |
| 2023-12-27 | 30.0000 KRW |
| 2022-12-28 | 35.0000 KRW |
| 2021-12-29 | 15.0000 KRW |
| 2020-12-29 | 20.0000 KRW |
| 2019-12-27 | 10.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.