Neosem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 10,360.00 | 10,380.00 | 10,120.00 | 10,200.00 | 10,094.63 | 379,564 |
| 2025-04-28 | 10,470.00 | 10,630.00 | 10,170.00 | 10,320.00 | 10,213.39 | 632,367 |
| 2025-04-25 | 9,940.00 | 10,500.00 | 9,880.00 | 10,370.00 | 10,262.87 | 1,270,090 |
| 2025-04-24 | 10,150.00 | 10,470.00 | 9,620.00 | 9,640.00 | 9,540.41 | 964,108 |
| 2025-04-23 | 9,330.00 | 9,390.00 | 9,130.00 | 9,370.00 | 9,273.20 | 292,954 |
| 2025-04-22 | 8,970.00 | 9,070.00 | 8,930.00 | 8,990.00 | 8,897.13 | 169,018 |
| 2025-04-21 | 9,060.00 | 9,330.00 | 8,990.00 | 9,060.00 | 8,966.41 | 142,651 |
| 2025-04-18 | 9,100.00 | 9,110.00 | 8,970.00 | 9,080.00 | 8,986.20 | 112,844 |
| 2025-04-17 | 8,850.00 | 9,100.00 | 8,850.00 | 9,100.00 | 9,005.99 | 134,515 |
| 2025-04-16 | 9,260.00 | 9,300.00 | 8,920.00 | 8,960.00 | 8,867.44 | 190,024 |
| 2025-04-15 | 9,370.00 | 9,510.00 | 9,300.00 | 9,410.00 | 9,312.79 | 136,900 |
| 2025-04-14 | 9,450.00 | 9,470.00 | 9,250.00 | 9,370.00 | 9,273.20 | 166,915 |
| 2025-04-11 | 8,820.00 | 9,240.00 | 8,810.00 | 9,220.00 | 9,124.75 | 181,358 |
| 2025-04-10 | 9,160.00 | 9,160.00 | 8,750.00 | 9,050.00 | 8,956.51 | 242,136 |
| 2025-04-09 | 8,480.00 | 8,700.00 | 8,260.00 | 8,390.00 | 8,303.33 | 269,676 |
| 2025-04-08 | 8,950.00 | 9,150.00 | 8,610.00 | 8,640.00 | 8,550.74 | 261,158 |
| 2025-04-07 | 8,890.00 | 8,950.00 | 8,600.00 | 8,600.00 | 8,511.16 | 296,379 |
| 2025-04-04 | 8,940.00 | 9,480.00 | 8,930.00 | 9,220.00 | 9,124.75 | 258,830 |
| 2025-04-03 | 8,920.00 | 9,310.00 | 8,890.00 | 9,210.00 | 9,114.86 | 148,216 |
| 2025-04-02 | 9,590.00 | 9,680.00 | 9,220.00 | 9,240.00 | 9,144.55 | 223,307 |
| 2025-04-01 | 9,350.00 | 9,660.00 | 9,190.00 | 9,550.00 | 9,451.34 | 298,971 |
| 2025-03-31 | 9,520.00 | 9,740.00 | 9,090.00 | 9,110.00 | 9,015.89 | 515,813 |
| 2025-03-28 | 10,210.00 | 10,280.00 | 9,840.00 | 9,910.00 | 9,807.62 | 251,913 |
| 2025-03-27 | 10,470.00 | 10,540.00 | 10,220.00 | 10,220.00 | 10,114.42 | 193,119 |
| 2025-03-26 | 10,450.00 | 10,750.00 | 10,380.00 | 10,700.00 | 10,589.46 | 236,091 |
| 2025-03-25 | 11,070.00 | 11,150.00 | 10,500.00 | 10,530.00 | 10,421.22 | 280,455 |
| 2025-03-24 | 11,280.00 | 11,330.00 | 10,890.00 | 10,950.00 | 10,836.88 | 247,717 |
| 2025-03-21 | 11,270.00 | 11,610.00 | 11,160.00 | 11,170.00 | 11,054.61 | 1,057,991 |
| 2025-03-20 | 11,510.00 | 11,660.00 | 11,160.00 | 11,170.00 | 11,054.61 | 644,295 |
| 2025-03-19 | 11,100.00 | 11,570.00 | 10,960.00 | 11,380.00 | 11,262.44 | 988,340 |
| 2025-03-18 | 11,490.00 | 11,520.00 | 11,100.00 | 11,160.00 | 11,044.71 | 409,659 |
| 2025-03-17 | 11,200.00 | 11,550.00 | 11,170.00 | 11,290.00 | 11,173.37 | 917,809 |
| 2025-03-14 | 10,750.00 | 11,230.00 | 10,730.00 | 11,030.00 | 10,916.05 | 655,810 |
| 2025-03-13 | 11,370.00 | 11,370.00 | 10,710.00 | 10,800.00 | 10,688.43 | 802,460 |
| 2025-03-12 | 10,620.00 | 11,250.00 | 10,500.00 | 11,010.00 | 10,896.26 | 1,153,239 |
| 2025-03-11 | 9,980.00 | 10,570.00 | 9,970.00 | 10,550.00 | 10,441.01 | 407,935 |
| 2025-03-10 | 10,500.00 | 10,740.00 | 10,370.00 | 10,450.00 | 10,342.05 | 311,694 |
| 2025-03-07 | 10,350.00 | 10,790.00 | 10,200.00 | 10,500.00 | 10,391.53 | 547,225 |
| 2025-03-06 | 10,890.00 | 11,000.00 | 10,320.00 | 10,430.00 | 10,322.25 | 528,527 |
| 2025-03-05 | 10,890.00 | 11,040.00 | 10,660.00 | 10,830.00 | 10,718.12 | 458,028 |
| 2025-03-04 | 10,560.00 | 10,890.00 | 10,390.00 | 10,750.00 | 10,638.95 | 425,665 |
| 2025-02-28 | 10,840.00 | 11,090.00 | 10,800.00 | 10,900.00 | 10,787.40 | 722,815 |
| 2025-02-27 | 11,810.00 | 11,910.00 | 11,260.00 | 11,320.00 | 11,203.06 | 883,774 |
| 2025-02-26 | 11,890.00 | 12,070.00 | 11,550.00 | 11,680.00 | 11,559.34 | 863,712 |
| 2025-02-25 | 11,730.00 | 12,290.00 | 11,690.00 | 12,020.00 | 11,895.83 | 790,775 |
| 2025-02-24 | 11,700.00 | 12,430.00 | 11,570.00 | 12,050.00 | 11,925.52 | 1,604,449 |
| 2025-02-21 | 12,750.00 | 12,760.00 | 11,950.00 | 12,020.00 | 11,895.83 | 2,211,660 |
| 2025-02-20 | 12,840.00 | 13,350.00 | 12,560.00 | 12,990.00 | 12,855.81 | 5,132,092 |
| 2025-02-19 | 12,960.00 | 13,370.00 | 12,400.00 | 12,710.00 | 12,578.70 | 3,821,706 |
| 2025-02-18 | 12,650.00 | 12,930.00 | 12,520.00 | 12,860.00 | 12,727.15 | 2,856,731 |
| 2025-02-17 | 12,740.00 | 13,250.00 | 12,460.00 | 12,650.00 | 12,519.32 | 6,970,494 |
| 2025-02-14 | 11,600.00 | 13,000.00 | 10,910.00 | 12,440.00 | 12,311.49 | 21,885,721 |
| 2025-02-13 | 9,960.00 | 10,320.00 | 9,920.00 | 10,040.00 | 9,936.28 | 453,521 |
| 2025-02-12 | 10,180.00 | 10,310.00 | 9,880.00 | 9,960.00 | 9,857.11 | 463,305 |
| 2025-02-11 | 10,460.00 | 10,460.00 | 10,160.00 | 10,160.00 | 10,055.04 | 554,773 |
| 2025-02-10 | 10,000.00 | 10,550.00 | 9,600.00 | 10,450.00 | 10,342.05 | 994,665 |
| 2025-02-07 | 9,550.00 | 10,410.00 | 9,410.00 | 10,100.00 | 9,995.66 | 1,997,349 |
| 2025-02-06 | 9,370.00 | 9,580.00 | 9,080.00 | 9,570.00 | 9,471.14 | 442,947 |
| 2025-02-05 | 8,930.00 | 9,250.00 | 8,930.00 | 9,180.00 | 9,085.17 | 324,918 |
| 2025-02-04 | 8,830.00 | 9,180.00 | 8,780.00 | 8,880.00 | 8,788.26 | 457,537 |
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.