Neosem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 17,800.00 | 19,410.00 | 17,600.00 | 18,820.00 | 18,820.00 | 3,269,427 |
| 2026-04-23 | 18,160.00 | 18,250.00 | 17,200.00 | 17,600.00 | 17,600.00 | 1,013,626 |
| 2026-04-22 | 17,760.00 | 18,200.00 | 17,220.00 | 18,000.00 | 18,000.00 | 1,133,258 |
| 2026-04-21 | 17,560.00 | 17,770.00 | 17,340.00 | 17,750.00 | 17,750.00 | 1,043,358 |
| 2026-04-20 | 17,090.00 | 17,560.00 | 16,850.00 | 17,390.00 | 17,390.00 | 819,434 |
| 2026-04-17 | 17,310.00 | 17,450.00 | 16,830.00 | 17,260.00 | 17,260.00 | 736,441 |
| 2026-04-16 | 17,690.00 | 17,710.00 | 17,280.00 | 17,340.00 | 17,340.00 | 822,373 |
| 2026-04-15 | 18,500.00 | 18,500.00 | 17,380.00 | 17,660.00 | 17,660.00 | 1,659,943 |
| 2026-04-14 | 17,320.00 | 18,380.00 | 17,020.00 | 17,750.00 | 17,750.00 | 2,879,425 |
| 2026-04-13 | 15,080.00 | 17,400.00 | 14,910.00 | 16,460.00 | 16,460.00 | 2,200,653 |
| 2026-04-10 | 15,600.00 | 15,730.00 | 15,280.00 | 15,280.00 | 15,280.00 | 702,048 |
| 2026-04-09 | 15,740.00 | 16,090.00 | 15,130.00 | 15,200.00 | 15,200.00 | 640,205 |
| 2026-04-08 | 15,700.00 | 16,160.00 | 15,690.00 | 15,900.00 | 15,900.00 | 1,223,170 |
| 2026-04-07 | 15,740.00 | 15,770.00 | 14,570.00 | 14,760.00 | 14,760.00 | 546,533 |
| 2026-04-06 | 14,830.00 | 15,830.00 | 14,820.00 | 15,200.00 | 15,200.00 | 822,641 |
| 2026-04-03 | 15,180.00 | 15,400.00 | 14,400.00 | 14,660.00 | 14,660.00 | 738,341 |
| 2026-04-02 | 16,240.00 | 16,250.00 | 14,450.00 | 14,740.00 | 14,740.00 | 954,013 |
| 2026-04-01 | 15,500.00 | 16,210.00 | 15,410.00 | 16,050.00 | 16,050.00 | 674,085 |
| 2026-03-31 | 14,890.00 | 15,460.00 | 14,590.00 | 14,620.00 | 14,620.00 | 629,890 |
| 2026-03-30 | 15,690.00 | 15,730.00 | 15,270.00 | 15,400.00 | 15,400.00 | 578,747 |
| 2026-03-27 | 15,910.00 | 16,910.00 | 15,600.00 | 16,570.00 | 16,570.00 | 1,030,739 |
| 2026-03-26 | 17,610.00 | 17,650.00 | 16,250.00 | 16,430.00 | 16,430.00 | 1,449,467 |
| 2026-03-25 | 17,810.00 | 18,550.00 | 17,650.00 | 17,890.00 | 17,890.00 | 946,020 |
| 2026-03-24 | 18,190.00 | 19,140.00 | 17,400.00 | 17,540.00 | 17,540.00 | 1,679,062 |
| 2026-03-23 | 18,100.00 | 18,570.00 | 17,650.00 | 17,650.00 | 17,650.00 | 1,257,533 |
| 2026-03-20 | 18,850.00 | 19,430.00 | 18,100.00 | 19,100.00 | 19,100.00 | 1,385,599 |
| 2026-03-19 | 19,300.00 | 19,850.00 | 18,660.00 | 18,750.00 | 18,750.00 | 1,531,823 |
| 2026-03-18 | 19,440.00 | 20,400.00 | 19,380.00 | 19,880.00 | 19,880.00 | 1,882,671 |
| 2026-03-17 | 20,350.00 | 20,600.00 | 19,080.00 | 19,150.00 | 19,150.00 | 1,767,304 |
| 2026-03-16 | 19,710.00 | 20,800.00 | 19,500.00 | 19,670.00 | 19,670.00 | 1,801,838 |
| 2026-03-13 | 19,600.00 | 19,900.00 | 19,010.00 | 19,710.00 | 19,710.00 | 1,824,631 |
| 2026-03-12 | 19,730.00 | 21,200.00 | 19,200.00 | 20,300.00 | 20,300.00 | 3,722,480 |
| 2026-03-11 | 19,120.00 | 21,300.00 | 18,030.00 | 19,730.00 | 19,730.00 | 9,187,832 |
| 2026-03-10 | 18,100.00 | 18,890.00 | 17,300.00 | 18,670.00 | 18,670.00 | 3,929,845 |
| 2026-03-09 | 17,260.00 | 18,260.00 | 16,470.00 | 17,040.00 | 17,040.00 | 2,118,559 |
| 2026-03-06 | 15,830.00 | 18,600.00 | 15,830.00 | 18,410.00 | 18,410.00 | 4,830,145 |
| 2026-03-05 | 14,870.00 | 16,490.00 | 14,650.00 | 15,820.00 | 15,820.00 | 1,855,731 |
| 2026-03-04 | 15,200.00 | 16,340.00 | 13,550.00 | 13,550.00 | 13,550.00 | 2,307,933 |
| 2026-03-03 | 17,190.00 | 17,870.00 | 15,970.00 | 15,970.00 | 15,970.00 | 2,321,502 |
| 2026-02-27 | 17,930.00 | 18,480.00 | 17,500.00 | 17,920.00 | 17,920.00 | 1,841,255 |
| 2026-02-26 | 18,670.00 | 19,420.00 | 17,560.00 | 18,480.00 | 18,480.00 | 6,204,283 |
| 2026-02-25 | 18,030.00 | 18,870.00 | 17,230.00 | 17,840.00 | 17,840.00 | 3,994,442 |
| 2026-02-24 | 16,500.00 | 18,740.00 | 16,500.00 | 17,600.00 | 17,600.00 | 6,348,462 |
| 2026-02-23 | 16,390.00 | 17,390.00 | 16,300.00 | 16,470.00 | 16,470.00 | 1,906,255 |
| 2026-02-20 | 16,640.00 | 16,760.00 | 16,150.00 | 16,210.00 | 16,210.00 | 1,227,846 |
| 2026-02-19 | 16,290.00 | 17,540.00 | 16,200.00 | 16,760.00 | 16,760.00 | 2,078,546 |
| 2026-02-13 | 15,990.00 | 17,000.00 | 15,910.00 | 16,030.00 | 16,030.00 | 1,409,664 |
| 2026-02-12 | 16,670.00 | 16,750.00 | 16,070.00 | 16,200.00 | 16,200.00 | 1,439,731 |
| 2026-02-11 | 16,220.00 | 16,530.00 | 15,810.00 | 16,200.00 | 16,200.00 | 833,203 |
| 2026-02-10 | 17,190.00 | 17,490.00 | 16,600.00 | 16,670.00 | 16,670.00 | 1,087,368 |
| 2026-02-09 | 18,160.00 | 18,320.00 | 17,000.00 | 17,390.00 | 17,390.00 | 1,714,624 |
| 2026-02-06 | 15,940.00 | 17,460.00 | 15,350.00 | 16,890.00 | 16,890.00 | 1,851,961 |
| 2026-02-05 | 17,100.00 | 17,710.00 | 16,720.00 | 16,880.00 | 16,880.00 | 1,510,921 |
| 2026-02-04 | 18,000.00 | 18,730.00 | 17,540.00 | 18,180.00 | 18,180.00 | 2,987,455 |
| 2026-02-03 | 15,790.00 | 19,090.00 | 15,780.00 | 18,770.00 | 18,770.00 | 11,507,230 |
| 2026-02-02 | 15,690.00 | 16,050.00 | 14,750.00 | 14,770.00 | 14,770.00 | 1,412,749 |
| 2026-01-30 | 15,880.00 | 16,270.00 | 15,370.00 | 15,650.00 | 15,650.00 | 2,392,579 |
| 2026-01-29 | 17,100.00 | 17,330.00 | 15,350.00 | 15,680.00 | 15,680.00 | 5,013,461 |
| 2026-01-28 | 14,230.00 | 16,490.00 | 13,840.00 | 16,490.00 | 16,490.00 | 11,739,290 |
| 2026-01-27 | 11,930.00 | 12,690.00 | 11,500.00 | 12,690.00 | 12,690.00 | 1,263,229 |
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.