Neosem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 9,000.00 | 9,000.00 | 8,610.00 | 8,760.00 | 8,669.50 | 141,418 |
| 2025-07-28 | 8,450.00 | 8,970.00 | 8,410.00 | 8,820.00 | 8,728.88 | 227,512 |
| 2025-07-25 | 8,460.00 | 8,530.00 | 8,390.00 | 8,390.00 | 8,303.33 | 89,153 |
| 2025-07-24 | 8,670.00 | 8,770.00 | 8,510.00 | 8,520.00 | 8,431.98 | 91,708 |
| 2025-07-23 | 8,720.00 | 8,730.00 | 8,500.00 | 8,600.00 | 8,511.16 | 115,908 |
| 2025-07-22 | 8,920.00 | 8,940.00 | 8,710.00 | 8,750.00 | 8,659.61 | 131,475 |
| 2025-07-21 | 8,870.00 | 8,970.00 | 8,860.00 | 8,930.00 | 8,837.75 | 87,890 |
| 2025-07-18 | 9,040.00 | 9,040.00 | 8,910.00 | 8,940.00 | 8,847.64 | 98,127 |
| 2025-07-17 | 8,870.00 | 9,190.00 | 8,720.00 | 9,100.00 | 9,005.99 | 235,078 |
| 2025-07-16 | 8,990.00 | 9,020.00 | 8,810.00 | 8,860.00 | 8,768.47 | 130,053 |
| 2025-07-15 | 8,630.00 | 8,850.00 | 8,630.00 | 8,840.00 | 8,748.68 | 125,960 |
| 2025-07-14 | 8,560.00 | 8,920.00 | 8,560.00 | 8,710.00 | 8,620.02 | 138,825 |
| 2025-07-11 | 8,930.00 | 9,070.00 | 8,880.00 | 8,890.00 | 8,798.16 | 141,271 |
| 2025-07-10 | 9,100.00 | 9,120.00 | 8,480.00 | 8,870.00 | 8,778.37 | 214,793 |
| 2025-07-09 | 9,130.00 | 9,130.00 | 8,970.00 | 8,990.00 | 8,897.13 | 173,064 |
| 2025-07-08 | 9,120.00 | 9,250.00 | 9,060.00 | 9,150.00 | 9,055.48 | 136,324 |
| 2025-07-07 | 9,240.00 | 9,250.00 | 9,160.00 | 9,200.00 | 9,104.96 | 105,434 |
| 2025-07-04 | 9,520.00 | 9,520.00 | 9,260.00 | 9,290.00 | 9,194.03 | 132,515 |
| 2025-07-03 | 9,380.00 | 9,550.00 | 9,360.00 | 9,460.00 | 9,362.27 | 199,722 |
| 2025-07-02 | 9,260.00 | 9,310.00 | 9,110.00 | 9,290.00 | 9,194.03 | 183,604 |
| 2025-07-01 | 9,320.00 | 9,470.00 | 9,290.00 | 9,290.00 | 9,194.03 | 147,839 |
| 2025-06-30 | 9,370.00 | 9,430.00 | 9,240.00 | 9,290.00 | 9,194.03 | 155,587 |
| 2025-06-27 | 9,750.00 | 9,750.00 | 9,380.00 | 9,440.00 | 9,342.48 | 275,692 |
| 2025-06-26 | 9,920.00 | 10,090.00 | 9,560.00 | 9,730.00 | 9,629.48 | 1,035,811 |
| 2025-06-25 | 9,760.00 | 9,780.00 | 9,510.00 | 9,640.00 | 9,540.41 | 268,189 |
| 2025-06-24 | 9,400.00 | 9,580.00 | 9,370.00 | 9,510.00 | 9,411.76 | 254,152 |
| 2025-06-23 | 9,270.00 | 9,270.00 | 8,990.00 | 9,140.00 | 9,045.58 | 235,502 |
| 2025-06-20 | 9,490.00 | 9,570.00 | 9,390.00 | 9,490.00 | 9,391.96 | 161,890 |
| 2025-06-19 | 9,670.00 | 9,670.00 | 9,440.00 | 9,470.00 | 9,372.17 | 139,128 |
| 2025-06-18 | 9,440.00 | 9,550.00 | 9,370.00 | 9,480.00 | 9,382.07 | 127,902 |
| 2025-06-17 | 9,460.00 | 9,850.00 | 9,350.00 | 9,450.00 | 9,352.38 | 342,193 |
| 2025-06-16 | 9,360.00 | 9,450.00 | 9,280.00 | 9,390.00 | 9,293.00 | 111,632 |
| 2025-06-13 | 9,780.00 | 9,810.00 | 9,320.00 | 9,450.00 | 9,352.38 | 375,211 |
| 2025-06-12 | 9,720.00 | 9,850.00 | 9,590.00 | 9,690.00 | 9,589.90 | 268,110 |
| 2025-06-11 | 9,630.00 | 9,870.00 | 9,600.00 | 9,790.00 | 9,688.86 | 283,561 |
| 2025-06-10 | 9,650.00 | 9,700.00 | 9,480.00 | 9,550.00 | 9,451.34 | 174,394 |
| 2025-06-09 | 9,790.00 | 9,820.00 | 9,570.00 | 9,580.00 | 9,481.03 | 199,810 |
| 2025-06-05 | 9,510.00 | 9,810.00 | 9,460.00 | 9,630.00 | 9,530.52 | 279,412 |
| 2025-06-04 | 9,480.00 | 9,610.00 | 9,430.00 | 9,460.00 | 9,362.27 | 194,987 |
| 2025-06-02 | 9,410.00 | 9,470.00 | 9,270.00 | 9,300.00 | 9,203.93 | 133,852 |
| 2025-05-30 | 9,570.00 | 9,620.00 | 9,390.00 | 9,390.00 | 9,293.00 | 207,900 |
| 2025-05-29 | 9,870.00 | 9,890.00 | 9,600.00 | 9,700.00 | 9,599.79 | 241,611 |
| 2025-05-28 | 9,390.00 | 10,200.00 | 9,360.00 | 9,600.00 | 9,500.83 | 1,137,139 |
| 2025-05-27 | 9,340.00 | 9,370.00 | 9,190.00 | 9,260.00 | 9,164.34 | 115,442 |
| 2025-05-26 | 9,030.00 | 9,450.00 | 9,030.00 | 9,310.00 | 9,213.82 | 133,062 |
| 2025-05-23 | 9,320.00 | 9,380.00 | 9,130.00 | 9,160.00 | 9,065.37 | 141,898 |
| 2025-05-22 | 9,410.00 | 9,490.00 | 9,250.00 | 9,320.00 | 9,223.72 | 201,294 |
| 2025-05-21 | 9,680.00 | 9,690.00 | 9,530.00 | 9,550.00 | 9,451.34 | 134,525 |
| 2025-05-20 | 9,650.00 | 9,800.00 | 9,610.00 | 9,630.00 | 9,530.52 | 159,182 |
| 2025-05-19 | 9,650.00 | 9,710.00 | 9,410.00 | 9,540.00 | 9,441.45 | 198,537 |
| 2025-05-16 | 9,980.00 | 9,990.00 | 9,750.00 | 9,770.00 | 9,669.07 | 183,182 |
| 2025-05-15 | 10,240.00 | 10,260.00 | 9,900.00 | 9,910.00 | 9,807.62 | 303,580 |
| 2025-05-14 | 10,250.00 | 10,350.00 | 10,170.00 | 10,280.00 | 10,173.80 | 314,935 |
| 2025-05-13 | 10,520.00 | 10,520.00 | 9,980.00 | 10,100.00 | 9,995.66 | 369,522 |
| 2025-05-12 | 10,050.00 | 10,270.00 | 9,840.00 | 10,260.00 | 10,154.01 | 330,165 |
| 2025-05-09 | 10,090.00 | 10,090.00 | 9,710.00 | 9,900.00 | 9,797.73 | 221,475 |
| 2025-05-08 | 10,250.00 | 10,320.00 | 9,980.00 | 10,030.00 | 9,926.38 | 307,200 |
| 2025-05-07 | 9,990.00 | 10,110.00 | 9,920.00 | 10,100.00 | 9,995.66 | 196,485 |
| 2025-05-02 | 10,100.00 | 10,100.00 | 9,860.00 | 9,910.00 | 9,807.62 | 252,855 |
| 2025-04-30 | 10,320.00 | 10,380.00 | 9,900.00 | 10,000.00 | 9,896.69 | 297,078 |
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.