Neosem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 11,280.00 | 11,900.00 | 11,250.00 | 11,860.00 | 11,860.00 | 763,744 |
| 2026-01-23 | 11,530.00 | 11,550.00 | 11,030.00 | 11,290.00 | 11,290.00 | 471,869 |
| 2026-01-22 | 11,310.00 | 11,420.00 | 11,000.00 | 11,300.00 | 11,300.00 | 500,796 |
| 2026-01-21 | 10,560.00 | 11,230.00 | 10,500.00 | 11,070.00 | 11,070.00 | 350,781 |
| 2026-01-20 | 11,050.00 | 11,070.00 | 10,500.00 | 10,830.00 | 10,830.00 | 327,550 |
| 2026-01-19 | 11,140.00 | 11,400.00 | 11,030.00 | 11,150.00 | 11,150.00 | 282,776 |
| 2026-01-16 | 11,410.00 | 11,430.00 | 11,050.00 | 11,120.00 | 11,120.00 | 441,956 |
| 2026-01-15 | 10,750.00 | 11,220.00 | 10,590.00 | 11,200.00 | 11,200.00 | 393,811 |
| 2026-01-14 | 11,160.00 | 11,230.00 | 10,860.00 | 10,890.00 | 10,890.00 | 279,804 |
| 2026-01-13 | 11,150.00 | 11,390.00 | 10,920.00 | 11,070.00 | 11,070.00 | 365,789 |
| 2026-01-12 | 11,690.00 | 11,700.00 | 11,000.00 | 11,140.00 | 11,140.00 | 578,691 |
| 2026-01-09 | 11,540.00 | 11,680.00 | 11,130.00 | 11,530.00 | 11,530.00 | 627,401 |
| 2026-01-08 | 12,200.00 | 12,680.00 | 11,890.00 | 11,900.00 | 11,900.00 | 887,894 |
| 2026-01-07 | 12,840.00 | 12,990.00 | 12,170.00 | 12,500.00 | 12,500.00 | 1,748,878 |
| 2026-01-06 | 11,240.00 | 12,270.00 | 11,130.00 | 12,160.00 | 12,160.00 | 1,270,048 |
| 2026-01-05 | 11,860.00 | 11,890.00 | 11,100.00 | 11,320.00 | 11,320.00 | 659,048 |
| 2026-01-02 | 10,850.00 | 11,220.00 | 10,710.00 | 11,170.00 | 11,170.00 | 960,911 |
| 2025-12-30 | 9,890.00 | 11,380.00 | 9,890.00 | 10,960.00 | 10,960.00 | 2,247,770 |
| 2025-12-29 | 10,060.00 | 10,500.00 | 9,900.00 | 10,010.00 | 10,010.00 | 688,849 |
| 2025-12-26 | 9,580.00 | 9,800.00 | 9,520.00 | 9,680.00 | 9,580.00 | 142,151 |
| 2025-12-24 | 9,720.00 | 9,730.00 | 9,500.00 | 9,500.00 | 9,401.86 | 88,924 |
| 2025-12-23 | 9,930.00 | 10,060.00 | 9,590.00 | 9,630.00 | 9,530.52 | 163,865 |
| 2025-12-22 | 9,450.00 | 9,900.00 | 9,450.00 | 9,890.00 | 9,787.83 | 211,164 |
| 2025-12-19 | 9,320.00 | 9,360.00 | 9,110.00 | 9,240.00 | 9,144.55 | 111,006 |
| 2025-12-18 | 9,370.00 | 9,390.00 | 9,230.00 | 9,230.00 | 9,134.65 | 136,653 |
| 2025-12-17 | 9,450.00 | 9,560.00 | 9,290.00 | 9,470.00 | 9,372.17 | 114,632 |
| 2025-12-16 | 9,740.00 | 9,740.00 | 9,390.00 | 9,390.00 | 9,293.00 | 156,982 |
| 2025-12-15 | 9,610.00 | 9,740.00 | 9,550.00 | 9,650.00 | 9,550.31 | 113,419 |
| 2025-12-12 | 9,900.00 | 9,900.00 | 9,750.00 | 9,790.00 | 9,688.86 | 175,682 |
| 2025-12-11 | 10,070.00 | 10,070.00 | 9,780.00 | 9,860.00 | 9,758.14 | 168,777 |
| 2025-12-10 | 10,050.00 | 10,150.00 | 9,620.00 | 9,960.00 | 9,857.11 | 194,592 |
| 2025-12-09 | 10,140.00 | 10,200.00 | 10,070.00 | 10,080.00 | 9,975.87 | 110,123 |
| 2025-12-08 | 10,300.00 | 10,300.00 | 10,050.00 | 10,150.00 | 10,045.14 | 170,407 |
| 2025-12-05 | 10,280.00 | 10,280.00 | 10,070.00 | 10,240.00 | 10,134.21 | 288,078 |
| 2025-12-04 | 10,410.00 | 10,420.00 | 10,150.00 | 10,320.00 | 10,213.39 | 158,446 |
| 2025-12-03 | 10,580.00 | 10,600.00 | 10,430.00 | 10,510.00 | 10,401.43 | 140,811 |
| 2025-12-02 | 10,520.00 | 10,530.00 | 10,270.00 | 10,400.00 | 10,292.56 | 160,097 |
| 2025-12-01 | 10,510.00 | 10,590.00 | 10,350.00 | 10,400.00 | 10,292.56 | 274,137 |
| 2025-11-28 | 10,000.00 | 10,280.00 | 9,960.00 | 10,260.00 | 10,154.01 | 188,372 |
| 2025-11-27 | 10,020.00 | 10,080.00 | 9,880.00 | 9,940.00 | 9,837.31 | 162,603 |
| 2025-11-26 | 9,850.00 | 9,870.00 | 9,640.00 | 9,800.00 | 9,698.76 | 168,028 |
| 2025-11-25 | 9,860.00 | 10,000.00 | 9,540.00 | 9,650.00 | 9,550.31 | 169,151 |
| 2025-11-24 | 9,690.00 | 9,760.00 | 9,470.00 | 9,540.00 | 9,441.45 | 169,528 |
| 2025-11-21 | 9,780.00 | 9,910.00 | 9,460.00 | 9,490.00 | 9,391.96 | 358,373 |
| 2025-11-20 | 10,550.00 | 10,640.00 | 10,320.00 | 10,340.00 | 10,233.18 | 241,392 |
| 2025-11-19 | 10,520.00 | 10,530.00 | 10,100.00 | 10,160.00 | 10,055.04 | 305,750 |
| 2025-11-18 | 10,910.00 | 11,020.00 | 10,520.00 | 10,550.00 | 10,441.01 | 500,049 |
| 2025-11-17 | 11,490.00 | 11,530.00 | 11,120.00 | 11,250.00 | 11,133.78 | 352,134 |
| 2025-11-14 | 11,400.00 | 12,170.00 | 11,160.00 | 11,270.00 | 11,153.57 | 910,204 |
| 2025-11-13 | 12,910.00 | 12,910.00 | 11,700.00 | 11,860.00 | 11,737.48 | 2,047,726 |
| 2025-11-12 | 11,800.00 | 12,410.00 | 11,420.00 | 12,330.00 | 12,202.62 | 716,655 |
| 2025-11-11 | 11,810.00 | 12,380.00 | 11,750.00 | 11,900.00 | 11,777.07 | 963,034 |
| 2025-11-10 | 11,780.00 | 11,780.00 | 10,930.00 | 11,640.00 | 11,519.75 | 621,422 |
| 2025-11-07 | 11,550.00 | 11,930.00 | 11,210.00 | 11,460.00 | 11,341.61 | 530,605 |
| 2025-11-06 | 11,630.00 | 12,440.00 | 11,410.00 | 11,890.00 | 11,767.17 | 1,621,154 |
| 2025-11-05 | 11,700.00 | 11,750.00 | 10,760.00 | 11,280.00 | 11,163.47 | 596,970 |
| 2025-11-04 | 12,210.00 | 12,240.00 | 11,640.00 | 12,020.00 | 11,895.83 | 609,813 |
| 2025-11-03 | 12,340.00 | 12,360.00 | 12,120.00 | 12,180.00 | 12,054.17 | 645,573 |
| 2025-10-31 | 12,390.00 | 12,590.00 | 12,030.00 | 12,540.00 | 12,410.45 | 745,177 |
| 2025-10-30 | 12,010.00 | 12,570.00 | 11,670.00 | 12,370.00 | 12,242.21 | 1,096,574 |
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.