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%WTI100.86▼ 0.88%
← 253590.KQ stock page

Neosem Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-233,130.003,215.003,120.003,140.003,042.1868,228
2022-02-223,165.003,185.003,115.003,130.003,032.4976,337
2022-02-213,245.003,250.003,160.003,200.003,100.3161,384
2022-02-183,200.003,300.003,175.003,275.003,172.9741,619
2022-02-173,275.003,340.003,200.003,260.003,158.44153,394
2022-02-163,120.003,275.003,120.003,275.003,172.97100,337
2022-02-153,140.003,265.003,040.003,060.002,964.67102,092
2022-02-143,165.003,255.003,105.003,140.003,042.18111,736
2022-02-113,335.003,405.003,255.003,255.003,153.60143,071
2022-02-103,390.003,445.003,350.003,365.003,260.17190,066
2022-02-093,450.003,490.003,360.003,390.003,284.39422,533
2022-02-083,405.003,600.003,290.003,365.003,260.171,151,791
2022-02-073,410.003,950.003,325.003,375.003,269.861,547,562
2022-02-043,320.003,410.003,320.003,405.003,298.9276,378
2022-02-033,345.003,440.003,345.003,370.003,265.0187,028
2022-01-283,080.003,340.003,065.003,325.003,221.42153,995
2022-01-273,155.003,215.003,020.003,050.002,954.98112,444
2022-01-263,080.003,180.003,080.003,150.003,051.8780,141
2022-01-253,195.003,220.003,070.003,080.002,984.05122,850
2022-01-243,305.003,305.003,160.003,195.003,095.47104,247
2022-01-213,390.003,445.003,300.003,310.003,206.88132,819
2022-01-203,280.003,475.003,280.003,465.003,357.0578,019
2022-01-193,315.003,365.003,285.003,325.003,221.42146,020
2022-01-183,410.003,475.003,340.003,400.003,294.0891,693
2022-01-173,580.003,580.003,385.003,425.003,318.30159,961
2022-01-143,490.003,515.003,445.003,515.003,405.50112,307
2022-01-133,540.003,565.003,460.003,490.003,381.28153,444
2022-01-123,525.003,595.003,500.003,540.003,429.72255,940
2022-01-113,590.003,590.003,445.003,505.003,395.81393,416
2022-01-103,580.003,620.003,475.003,585.003,473.32159,321
2022-01-073,485.003,610.003,440.003,605.003,492.69217,660
2022-01-063,505.003,555.003,460.003,510.003,400.65149,614
2022-01-053,650.003,690.003,470.003,540.003,429.72336,351
2022-01-043,710.003,720.003,605.003,670.003,555.67142,923
2022-01-033,620.003,695.003,620.003,690.003,575.05291,634
2021-12-303,685.003,685.003,570.003,620.003,507.23157,677
2021-12-293,530.003,645.003,515.003,630.003,516.91291,552
2021-12-283,520.003,590.003,465.003,565.003,439.41277,621
2021-12-273,505.003,590.003,465.003,550.003,424.93353,326
2021-12-243,335.003,550.003,335.003,515.003,391.17673,620
2021-12-233,535.003,550.003,350.003,360.003,241.63782,012
2021-12-223,500.003,845.003,480.003,535.003,410.467,404,327
2021-12-213,430.003,445.003,330.003,395.003,275.40249,363
2021-12-203,410.003,450.003,305.003,400.003,280.22419,791
2021-12-173,210.003,370.003,205.003,370.003,251.28322,004
2021-12-163,220.003,270.003,205.003,270.003,154.80188,239
2021-12-153,205.003,220.003,135.003,220.003,106.56179,133
2021-12-143,245.003,275.003,150.003,220.003,106.56325,939
2021-12-133,250.003,470.003,230.003,305.003,188.571,118,261
2021-12-103,175.003,235.003,145.003,210.003,096.91624,477
2021-12-093,010.003,530.002,950.003,190.003,077.623,408,808
2021-12-083,075.003,380.002,970.003,010.002,903.963,081,963
2021-12-072,825.002,855.002,800.002,810.002,711.0036,454
2021-12-062,800.002,880.002,770.002,850.002,749.6017,053
2021-12-032,765.002,830.002,740.002,830.002,730.30101,625
2021-12-022,700.002,810.002,680.002,810.002,711.0034,751
2021-12-012,600.002,705.002,590.002,705.002,609.7069,315
2021-11-302,745.002,815.002,630.002,650.002,556.64150,510
2021-11-292,710.002,795.002,695.002,745.002,648.29100,958
2021-11-262,925.002,925.002,810.002,810.002,711.0061,142
← NewerPage 20 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.