Neosem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 11,100.00 | 12,710.00 | 11,040.00 | 11,400.00 | 11,206.09 | 8,035,631 |
| 2024-10-30 | 11,770.00 | 12,050.00 | 11,310.00 | 11,410.00 | 11,215.92 | 987,011 |
| 2024-10-29 | 11,680.00 | 12,270.00 | 11,430.00 | 11,760.00 | 11,559.96 | 2,614,314 |
| 2024-10-28 | 11,210.00 | 11,920.00 | 11,150.00 | 11,790.00 | 11,589.45 | 3,345,812 |
| 2024-10-25 | 11,260.00 | 11,530.00 | 10,910.00 | 11,100.00 | 10,911.19 | 1,385,834 |
| 2024-10-24 | 11,060.00 | 11,640.00 | 10,950.00 | 11,150.00 | 10,960.34 | 2,302,429 |
| 2024-10-23 | 10,060.00 | 11,850.00 | 9,910.00 | 11,300.00 | 11,107.79 | 7,108,191 |
| 2024-10-22 | 10,530.00 | 10,780.00 | 10,100.00 | 10,110.00 | 9,938.03 | 902,866 |
| 2024-10-21 | 10,510.00 | 10,700.00 | 10,180.00 | 10,480.00 | 10,301.74 | 710,144 |
| 2024-10-18 | 11,480.00 | 11,520.00 | 10,500.00 | 10,500.00 | 10,321.39 | 1,394,863 |
| 2024-10-17 | 11,570.00 | 11,660.00 | 11,060.00 | 11,400.00 | 11,206.09 | 1,120,855 |
| 2024-10-16 | 11,270.00 | 11,710.00 | 11,140.00 | 11,440.00 | 11,245.41 | 1,423,343 |
| 2024-10-15 | 12,440.00 | 12,530.00 | 11,780.00 | 11,830.00 | 11,628.77 | 2,341,778 |
| 2024-10-14 | 11,880.00 | 12,750.00 | 11,800.00 | 12,080.00 | 11,874.52 | 6,070,327 |
| 2024-10-11 | 11,650.00 | 12,240.00 | 11,500.00 | 11,710.00 | 11,510.81 | 3,952,933 |
| 2024-10-10 | 11,650.00 | 11,910.00 | 11,330.00 | 11,530.00 | 11,333.87 | 2,901,981 |
| 2024-10-08 | 11,300.00 | 12,130.00 | 11,250.00 | 11,330.00 | 11,137.28 | 3,247,773 |
| 2024-10-07 | 11,380.00 | 11,740.00 | 11,040.00 | 11,550.00 | 11,353.53 | 2,733,575 |
| 2024-10-04 | 11,380.00 | 12,390.00 | 11,250.00 | 11,280.00 | 11,088.13 | 6,840,347 |
| 2024-10-02 | 11,290.00 | 11,630.00 | 11,170.00 | 11,210.00 | 11,019.32 | 1,727,759 |
| 2024-09-30 | 11,100.00 | 12,190.00 | 10,840.00 | 11,550.00 | 11,353.53 | 7,817,035 |
| 2024-09-27 | 11,350.00 | 11,750.00 | 11,130.00 | 11,380.00 | 11,186.43 | 8,865,718 |
| 2024-09-26 | 9,150.00 | 11,200.00 | 8,910.00 | 11,200.00 | 11,009.49 | 19,667,369 |
| 2024-09-25 | 8,660.00 | 9,030.00 | 8,590.00 | 8,620.00 | 8,473.37 | 691,726 |
| 2024-09-24 | 8,450.00 | 8,580.00 | 8,350.00 | 8,560.00 | 8,414.39 | 329,187 |
| 2024-09-23 | 8,260.00 | 8,580.00 | 8,200.00 | 8,430.00 | 8,286.61 | 378,235 |
| 2024-09-20 | 9,080.00 | 9,400.00 | 8,370.00 | 8,400.00 | 8,257.12 | 1,113,140 |
| 2024-09-19 | 8,790.00 | 8,790.00 | 8,160.00 | 8,630.00 | 8,483.20 | 629,214 |
| 2024-09-13 | 9,140.00 | 9,260.00 | 8,800.00 | 8,800.00 | 8,650.31 | 604,198 |
| 2024-09-12 | 8,560.00 | 9,890.00 | 8,450.00 | 9,250.00 | 9,092.66 | 5,777,445 |
| 2024-09-11 | 8,160.00 | 8,320.00 | 8,060.00 | 8,120.00 | 7,981.88 | 305,386 |
| 2024-09-10 | 8,320.00 | 8,320.00 | 8,140.00 | 8,200.00 | 8,060.52 | 373,624 |
| 2024-09-09 | 7,520.00 | 8,250.00 | 7,420.00 | 8,160.00 | 8,021.20 | 644,419 |
| 2024-09-06 | 7,890.00 | 7,980.00 | 7,580.00 | 7,720.00 | 7,588.68 | 564,357 |
| 2024-09-05 | 8,130.00 | 8,300.00 | 7,850.00 | 7,920.00 | 7,785.28 | 546,654 |
| 2024-09-04 | 7,900.00 | 8,280.00 | 7,890.00 | 8,120.00 | 7,981.88 | 686,442 |
| 2024-09-03 | 9,020.00 | 9,050.00 | 8,630.00 | 8,630.00 | 8,483.20 | 595,558 |
| 2024-09-02 | 9,230.00 | 9,310.00 | 8,940.00 | 9,000.00 | 8,846.91 | 498,210 |
| 2024-08-30 | 9,350.00 | 9,380.00 | 9,180.00 | 9,290.00 | 9,131.98 | 378,568 |
| 2024-08-29 | 9,510.00 | 9,540.00 | 9,300.00 | 9,310.00 | 9,151.64 | 628,753 |
| 2024-08-28 | 9,820.00 | 9,930.00 | 9,500.00 | 9,890.00 | 9,721.77 | 639,945 |
| 2024-08-27 | 9,750.00 | 9,770.00 | 9,510.00 | 9,760.00 | 9,593.98 | 384,991 |
| 2024-08-26 | 10,220.00 | 10,230.00 | 9,750.00 | 9,780.00 | 9,613.64 | 535,189 |
| 2024-08-23 | 9,900.00 | 10,100.00 | 9,830.00 | 10,050.00 | 9,879.05 | 388,414 |
| 2024-08-22 | 10,300.00 | 10,300.00 | 9,970.00 | 10,050.00 | 9,879.05 | 520,439 |
| 2024-08-21 | 10,250.00 | 10,350.00 | 10,040.00 | 10,230.00 | 10,055.99 | 461,277 |
| 2024-08-20 | 10,370.00 | 10,740.00 | 10,360.00 | 10,450.00 | 10,272.25 | 853,531 |
| 2024-08-19 | 10,640.00 | 10,650.00 | 10,100.00 | 10,110.00 | 9,938.03 | 649,633 |
| 2024-08-16 | 10,510.00 | 10,960.00 | 10,330.00 | 10,440.00 | 10,262.42 | 1,474,448 |
| 2024-08-14 | 10,510.00 | 10,900.00 | 10,450.00 | 10,500.00 | 10,321.39 | 1,263,157 |
| 2024-08-13 | 10,620.00 | 10,640.00 | 10,040.00 | 10,150.00 | 9,977.35 | 695,933 |
| 2024-08-12 | 10,330.00 | 10,690.00 | 10,280.00 | 10,500.00 | 10,321.39 | 828,832 |
| 2024-08-09 | 10,660.00 | 10,730.00 | 10,220.00 | 10,330.00 | 10,154.29 | 1,003,865 |
| 2024-08-08 | 10,170.00 | 10,330.00 | 9,970.00 | 10,040.00 | 9,869.22 | 1,006,255 |
| 2024-08-07 | 10,210.00 | 10,720.00 | 10,010.00 | 10,520.00 | 10,341.05 | 1,925,649 |
| 2024-08-06 | 10,000.00 | 10,450.00 | 9,960.00 | 10,060.00 | 9,888.88 | 1,718,409 |
| 2024-08-05 | 11,080.00 | 11,080.00 | 8,610.00 | 9,620.00 | 9,456.36 | 2,106,886 |
| 2024-08-02 | 12,370.00 | 12,420.00 | 11,620.00 | 11,640.00 | 11,442.00 | 1,335,480 |
| 2024-08-01 | 13,760.00 | 13,890.00 | 12,930.00 | 12,950.00 | 12,729.72 | 1,691,726 |
| 2024-07-31 | 12,600.00 | 13,300.00 | 12,230.00 | 13,230.00 | 13,004.96 | 1,679,120 |
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.