Neosem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 9,050.00 | 9,130.00 | 8,570.00 | 8,570.00 | 8,481.47 | 736,943 |
| 2025-01-31 | 9,780.00 | 9,830.00 | 9,390.00 | 9,420.00 | 9,322.69 | 692,156 |
| 2025-01-24 | 10,250.00 | 10,430.00 | 10,030.00 | 10,060.00 | 9,956.07 | 563,739 |
| 2025-01-23 | 10,670.00 | 10,830.00 | 10,160.00 | 10,200.00 | 10,094.63 | 628,327 |
| 2025-01-22 | 10,420.00 | 10,700.00 | 10,220.00 | 10,670.00 | 10,559.77 | 859,716 |
| 2025-01-21 | 10,450.00 | 10,870.00 | 10,110.00 | 10,390.00 | 10,282.67 | 1,412,547 |
| 2025-01-20 | 10,300.00 | 10,800.00 | 10,100.00 | 10,540.00 | 10,431.12 | 1,872,782 |
| 2025-01-17 | 9,990.00 | 10,160.00 | 9,930.00 | 10,100.00 | 9,995.66 | 319,547 |
| 2025-01-16 | 10,190.00 | 10,270.00 | 9,980.00 | 10,050.00 | 9,946.18 | 458,888 |
| 2025-01-15 | 10,050.00 | 10,280.00 | 9,950.00 | 9,970.00 | 9,867.00 | 280,244 |
| 2025-01-14 | 10,050.00 | 10,120.00 | 9,910.00 | 9,990.00 | 9,886.80 | 262,804 |
| 2025-01-13 | 10,100.00 | 10,380.00 | 9,930.00 | 9,960.00 | 9,857.11 | 537,570 |
| 2025-01-10 | 10,270.00 | 10,320.00 | 10,110.00 | 10,170.00 | 10,064.94 | 384,700 |
| 2025-01-09 | 10,650.00 | 10,800.00 | 10,150.00 | 10,180.00 | 10,074.83 | 920,263 |
| 2025-01-08 | 10,050.00 | 10,510.00 | 9,920.00 | 10,420.00 | 10,312.36 | 911,995 |
| 2025-01-07 | 10,530.00 | 11,250.00 | 10,090.00 | 10,090.00 | 9,985.76 | 2,413,558 |
| 2025-01-06 | 10,210.00 | 10,360.00 | 10,070.00 | 10,320.00 | 10,213.39 | 1,044,911 |
| 2025-01-03 | 8,980.00 | 10,140.00 | 8,920.00 | 9,940.00 | 9,837.31 | 1,900,352 |
| 2025-01-02 | 8,660.00 | 9,080.00 | 8,530.00 | 9,020.00 | 8,926.82 | 273,827 |
| 2024-12-30 | 8,790.00 | 8,850.00 | 8,590.00 | 8,740.00 | 8,649.71 | 214,224 |
| 2024-12-27 | 8,800.00 | 9,110.00 | 8,700.00 | 8,800.00 | 8,709.09 | 287,427 |
| 2024-12-26 | 9,180.00 | 9,210.00 | 8,850.00 | 8,890.00 | 8,738.78 | 269,915 |
| 2024-12-24 | 9,460.00 | 9,490.00 | 9,090.00 | 9,110.00 | 8,955.04 | 326,291 |
| 2024-12-23 | 9,020.00 | 9,550.00 | 9,020.00 | 9,310.00 | 9,151.64 | 486,217 |
| 2024-12-20 | 9,480.00 | 9,480.00 | 8,800.00 | 8,870.00 | 8,719.12 | 370,075 |
| 2024-12-19 | 9,330.00 | 9,460.00 | 9,240.00 | 9,350.00 | 9,190.96 | 247,640 |
| 2024-12-18 | 9,610.00 | 9,870.00 | 9,510.00 | 9,680.00 | 9,515.34 | 373,884 |
| 2024-12-17 | 9,470.00 | 9,750.00 | 9,370.00 | 9,680.00 | 9,515.34 | 454,487 |
| 2024-12-16 | 9,500.00 | 9,700.00 | 9,350.00 | 9,390.00 | 9,230.28 | 304,690 |
| 2024-12-13 | 9,440.00 | 9,490.00 | 9,020.00 | 9,390.00 | 9,230.28 | 563,644 |
| 2024-12-12 | 9,050.00 | 9,650.00 | 8,830.00 | 9,380.00 | 9,220.45 | 1,444,463 |
| 2024-12-11 | 8,630.00 | 8,970.00 | 8,630.00 | 8,950.00 | 8,797.76 | 326,843 |
| 2024-12-10 | 8,200.00 | 8,750.00 | 8,200.00 | 8,730.00 | 8,581.50 | 436,708 |
| 2024-12-09 | 8,610.00 | 8,720.00 | 8,190.00 | 8,190.00 | 8,050.69 | 619,840 |
| 2024-12-06 | 9,510.00 | 9,560.00 | 8,500.00 | 9,000.00 | 8,846.91 | 817,916 |
| 2024-12-05 | 9,410.00 | 9,840.00 | 9,390.00 | 9,580.00 | 9,417.04 | 589,585 |
| 2024-12-04 | 9,300.00 | 9,600.00 | 9,280.00 | 9,400.00 | 9,240.11 | 450,862 |
| 2024-12-03 | 9,840.00 | 10,140.00 | 9,610.00 | 9,670.00 | 9,505.51 | 518,773 |
| 2024-12-02 | 9,950.00 | 10,240.00 | 9,720.00 | 9,900.00 | 9,731.60 | 344,469 |
| 2024-11-29 | 10,230.00 | 10,270.00 | 9,760.00 | 9,890.00 | 9,721.77 | 398,155 |
| 2024-11-28 | 10,210.00 | 10,330.00 | 10,050.00 | 10,220.00 | 10,046.16 | 268,559 |
| 2024-11-27 | 10,180.00 | 10,350.00 | 9,820.00 | 10,240.00 | 10,065.82 | 530,069 |
| 2024-11-26 | 10,360.00 | 10,500.00 | 10,100.00 | 10,250.00 | 10,075.65 | 319,511 |
| 2024-11-25 | 10,400.00 | 10,540.00 | 10,090.00 | 10,350.00 | 10,173.95 | 651,694 |
| 2024-11-22 | 9,760.00 | 10,180.00 | 9,710.00 | 10,150.00 | 9,977.35 | 842,677 |
| 2024-11-21 | 9,350.00 | 9,940.00 | 9,220.00 | 9,630.00 | 9,466.19 | 702,063 |
| 2024-11-20 | 9,690.00 | 9,730.00 | 9,300.00 | 9,390.00 | 9,230.28 | 339,690 |
| 2024-11-19 | 9,460.00 | 9,650.00 | 9,430.00 | 9,500.00 | 9,338.40 | 384,739 |
| 2024-11-18 | 9,940.00 | 9,990.00 | 9,460.00 | 9,540.00 | 9,377.72 | 699,012 |
| 2024-11-15 | 9,420.00 | 9,920.00 | 9,420.00 | 9,650.00 | 9,485.85 | 1,112,791 |
| 2024-11-14 | 9,370.00 | 9,940.00 | 9,360.00 | 9,420.00 | 9,259.77 | 1,040,479 |
| 2024-11-13 | 9,620.00 | 9,830.00 | 9,330.00 | 9,370.00 | 9,210.62 | 679,929 |
| 2024-11-12 | 9,990.00 | 10,050.00 | 9,580.00 | 9,740.00 | 9,574.32 | 861,653 |
| 2024-11-11 | 10,500.00 | 10,550.00 | 9,810.00 | 10,060.00 | 9,888.88 | 1,083,985 |
| 2024-11-08 | 10,820.00 | 10,940.00 | 10,620.00 | 10,620.00 | 10,439.35 | 732,706 |
| 2024-11-07 | 10,720.00 | 10,900.00 | 10,400.00 | 10,690.00 | 10,508.16 | 848,963 |
| 2024-11-06 | 11,510.00 | 11,900.00 | 10,360.00 | 10,570.00 | 10,390.20 | 2,053,815 |
| 2024-11-05 | 11,450.00 | 11,550.00 | 11,300.00 | 11,360.00 | 11,166.77 | 775,365 |
| 2024-11-04 | 11,310.00 | 11,810.00 | 11,290.00 | 11,480.00 | 11,284.73 | 1,853,329 |
| 2024-11-01 | 11,150.00 | 11,620.00 | 11,130.00 | 11,130.00 | 10,940.68 | 1,146,930 |
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.