Neosem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 11,560.00 | 12,000.00 | 11,200.00 | 11,920.00 | 11,796.86 | 776,960 |
| 2025-10-28 | 11,550.00 | 11,590.00 | 11,270.00 | 11,380.00 | 11,262.44 | 322,459 |
| 2025-10-27 | 11,780.00 | 11,880.00 | 11,510.00 | 11,550.00 | 11,430.68 | 543,532 |
| 2025-10-24 | 11,880.00 | 12,150.00 | 11,700.00 | 11,780.00 | 11,658.31 | 433,408 |
| 2025-10-23 | 11,540.00 | 11,720.00 | 11,340.00 | 11,560.00 | 11,440.58 | 298,352 |
| 2025-10-22 | 11,950.00 | 11,960.00 | 11,550.00 | 11,820.00 | 11,697.89 | 391,219 |
| 2025-10-21 | 12,310.00 | 12,530.00 | 11,980.00 | 12,020.00 | 11,895.83 | 741,283 |
| 2025-10-20 | 12,000.00 | 12,310.00 | 11,810.00 | 12,010.00 | 11,885.93 | 611,769 |
| 2025-10-17 | 11,900.00 | 12,090.00 | 11,610.00 | 11,610.00 | 11,490.06 | 630,141 |
| 2025-10-16 | 12,030.00 | 12,320.00 | 11,850.00 | 12,060.00 | 11,935.41 | 601,370 |
| 2025-10-15 | 11,570.00 | 12,330.00 | 11,480.00 | 12,050.00 | 11,925.52 | 901,394 |
| 2025-10-14 | 12,650.00 | 12,670.00 | 11,460.00 | 11,590.00 | 11,470.27 | 985,648 |
| 2025-10-13 | 11,850.00 | 12,390.00 | 11,780.00 | 12,310.00 | 12,182.83 | 1,217,740 |
| 2025-10-10 | 13,000.00 | 13,010.00 | 12,300.00 | 12,540.00 | 12,410.45 | 1,806,542 |
| 2025-10-02 | 11,760.00 | 13,100.00 | 11,610.00 | 12,060.00 | 11,935.41 | 9,071,133 |
| 2025-10-01 | 10,670.00 | 10,830.00 | 10,470.00 | 10,660.00 | 10,549.88 | 881,204 |
| 2025-09-30 | 10,310.00 | 10,720.00 | 10,030.00 | 10,350.00 | 10,243.08 | 1,500,004 |
| 2025-09-29 | 9,580.00 | 9,800.00 | 9,470.00 | 9,710.00 | 9,609.69 | 252,700 |
| 2025-09-26 | 9,920.00 | 9,950.00 | 9,490.00 | 9,600.00 | 9,500.83 | 379,213 |
| 2025-09-25 | 10,150.00 | 10,270.00 | 9,990.00 | 10,050.00 | 9,946.18 | 389,706 |
| 2025-09-24 | 9,990.00 | 10,170.00 | 9,750.00 | 10,120.00 | 10,015.45 | 485,911 |
| 2025-09-23 | 10,470.00 | 10,500.00 | 9,890.00 | 10,050.00 | 9,946.18 | 702,540 |
| 2025-09-22 | 10,330.00 | 10,610.00 | 10,250.00 | 10,320.00 | 10,213.39 | 876,621 |
| 2025-09-19 | 10,440.00 | 10,580.00 | 9,830.00 | 10,140.00 | 10,035.25 | 1,369,613 |
| 2025-09-18 | 9,320.00 | 10,330.00 | 9,170.00 | 10,010.00 | 9,906.59 | 3,062,397 |
| 2025-09-17 | 9,300.00 | 9,430.00 | 9,190.00 | 9,270.00 | 9,174.24 | 253,101 |
| 2025-09-16 | 9,570.00 | 9,600.00 | 9,300.00 | 9,490.00 | 9,391.96 | 394,057 |
| 2025-09-15 | 9,360.00 | 9,450.00 | 9,180.00 | 9,410.00 | 9,312.79 | 457,853 |
| 2025-09-12 | 9,370.00 | 9,400.00 | 9,160.00 | 9,190.00 | 9,095.06 | 420,305 |
| 2025-09-11 | 9,290.00 | 9,430.00 | 9,040.00 | 9,240.00 | 9,144.55 | 930,224 |
| 2025-09-10 | 9,400.00 | 9,400.00 | 9,120.00 | 9,200.00 | 9,104.96 | 484,879 |
| 2025-09-09 | 9,500.00 | 9,500.00 | 8,670.00 | 9,160.00 | 9,065.37 | 1,156,430 |
| 2025-09-08 | 8,570.00 | 8,650.00 | 8,380.00 | 8,420.00 | 8,333.02 | 205,502 |
| 2025-09-05 | 8,500.00 | 9,080.00 | 8,290.00 | 8,290.00 | 8,204.36 | 1,484,852 |
| 2025-09-04 | 7,860.00 | 8,000.00 | 7,800.00 | 7,910.00 | 7,828.29 | 88,460 |
| 2025-09-03 | 7,610.00 | 7,760.00 | 7,610.00 | 7,750.00 | 7,669.94 | 77,639 |
| 2025-09-02 | 7,660.00 | 7,760.00 | 7,610.00 | 7,680.00 | 7,600.66 | 92,635 |
| 2025-09-01 | 7,820.00 | 7,830.00 | 7,640.00 | 7,720.00 | 7,640.25 | 105,651 |
| 2025-08-29 | 8,030.00 | 8,060.00 | 7,900.00 | 7,910.00 | 7,828.29 | 76,501 |
| 2025-08-28 | 7,980.00 | 8,060.00 | 7,900.00 | 7,980.00 | 7,897.56 | 67,332 |
| 2025-08-27 | 8,030.00 | 8,080.00 | 7,950.00 | 7,990.00 | 7,907.46 | 68,727 |
| 2025-08-26 | 7,970.00 | 8,110.00 | 7,950.00 | 8,010.00 | 7,927.25 | 74,500 |
| 2025-08-25 | 7,930.00 | 8,070.00 | 7,930.00 | 8,010.00 | 7,927.25 | 64,357 |
| 2025-08-22 | 7,870.00 | 8,010.00 | 7,850.00 | 7,920.00 | 7,838.18 | 82,608 |
| 2025-08-21 | 8,090.00 | 8,100.00 | 7,810.00 | 7,950.00 | 7,867.87 | 88,448 |
| 2025-08-20 | 8,020.00 | 8,060.00 | 7,820.00 | 8,020.00 | 7,937.15 | 124,724 |
| 2025-08-19 | 8,280.00 | 8,390.00 | 8,130.00 | 8,170.00 | 8,085.60 | 92,660 |
| 2025-08-18 | 8,600.00 | 8,660.00 | 8,320.00 | 8,360.00 | 8,273.64 | 133,001 |
| 2025-08-14 | 8,740.00 | 8,830.00 | 8,710.00 | 8,720.00 | 8,629.92 | 102,266 |
| 2025-08-13 | 8,910.00 | 9,050.00 | 8,750.00 | 8,820.00 | 8,728.88 | 214,325 |
| 2025-08-12 | 8,510.00 | 9,120.00 | 8,510.00 | 8,790.00 | 8,699.19 | 620,861 |
| 2025-08-11 | 8,480.00 | 8,590.00 | 8,430.00 | 8,510.00 | 8,422.09 | 66,944 |
| 2025-08-08 | 8,330.00 | 8,600.00 | 8,330.00 | 8,400.00 | 8,313.22 | 84,384 |
| 2025-08-07 | 8,450.00 | 8,460.00 | 8,320.00 | 8,330.00 | 8,243.95 | 56,578 |
| 2025-08-06 | 8,220.00 | 8,350.00 | 8,160.00 | 8,300.00 | 8,214.26 | 71,858 |
| 2025-08-05 | 8,290.00 | 8,420.00 | 8,250.00 | 8,320.00 | 8,234.05 | 74,756 |
| 2025-08-04 | 8,110.00 | 8,260.00 | 8,110.00 | 8,240.00 | 8,154.88 | 76,367 |
| 2025-08-01 | 8,560.00 | 8,560.00 | 8,180.00 | 8,210.00 | 8,125.19 | 168,193 |
| 2025-07-31 | 8,850.00 | 8,860.00 | 8,560.00 | 8,570.00 | 8,481.47 | 125,146 |
| 2025-07-30 | 8,700.00 | 8,915.00 | 8,670.00 | 8,750.00 | 8,659.61 | 164,459 |
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.