Neosem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 15,650.00 | 16,620.00 | 14,600.00 | 16,330.00 | 16,330.00 | 1,400,639 |
| 2026-10-22 | 15,790.00 | 16,330.00 | 15,500.00 | 15,850.00 | 15,850.00 | 1,436,621 |
| 2026-10-21 | 15,390.00 | 16,670.00 | 15,230.00 | 15,800.00 | 15,800.00 | 1,717,711 |
| 2026-10-20 | 15,510.00 | 15,780.00 | 14,810.00 | 15,330.00 | 15,330.00 | 873,370 |
| 2026-10-19 | 14,000.00 | 16,160.00 | 13,920.00 | 15,410.00 | 15,410.00 | 1,852,581 |
| 2026-10-16 | 13,260.00 | 15,080.00 | 13,090.00 | 14,960.00 | 14,960.00 | 1,007,556 |
| 2026-10-15 | 14,190.00 | 14,370.00 | 12,700.00 | 13,130.00 | 13,130.00 | 1,006,672 |
| 2026-10-14 | 15,820.00 | 16,260.00 | 14,840.00 | 15,140.00 | 15,140.00 | 1,228,608 |
| 2026-10-13 | 15,100.00 | 16,050.00 | 14,960.00 | 15,720.00 | 15,720.00 | 854,448 |
| 2026-10-12 | 16,040.00 | 16,690.00 | 15,620.00 | 15,690.00 | 15,690.00 | 916,849 |
| 2026-10-08 | 15,970.00 | 16,520.00 | 15,710.00 | 16,150.00 | 16,150.00 | 709,689 |
| 2026-10-07 | 16,130.00 | 16,430.00 | 15,830.00 | 15,940.00 | 15,940.00 | 789,190 |
| 2026-10-06 | 15,800.00 | 16,400.00 | 15,300.00 | 16,230.00 | 16,230.00 | 1,759,508 |
| 2026-10-02 | 14,500.00 | 16,030.00 | 14,350.00 | 15,580.00 | 15,580.00 | 2,448,739 |
| 2026-10-01 | 13,400.00 | 14,600.00 | 13,350.00 | 14,550.00 | 14,550.00 | 1,824,392 |
| 2026-09-30 | 13,420.00 | 13,740.00 | 13,240.00 | 13,400.00 | 13,400.00 | 452,653 |
| 2026-09-29 | 13,170.00 | 13,470.00 | 13,030.00 | 13,410.00 | 13,410.00 | 491,012 |
| 2026-09-28 | 13,500.00 | 13,940.00 | 13,300.00 | 13,330.00 | 13,330.00 | 731,310 |
| 2026-09-23 | 13,400.00 | 14,730.00 | 13,310.00 | 13,680.00 | 13,680.00 | 2,779,052 |
| 2026-09-22 | 13,510.00 | 13,510.00 | 13,010.00 | 13,200.00 | 13,200.00 | 1,254,338 |
| 2026-09-21 | 12,340.00 | 13,150.00 | 12,230.00 | 13,020.00 | 13,020.00 | 1,474,404 |
| 2026-09-18 | 12,430.00 | 12,660.00 | 12,140.00 | 12,240.00 | 12,240.00 | 412,055 |
| 2026-09-17 | 12,280.00 | 12,450.00 | 12,020.00 | 12,240.00 | 12,240.00 | 561,579 |
| 2026-09-16 | 11,370.00 | 12,070.00 | 11,240.00 | 12,000.00 | 12,000.00 | 521,671 |
| 2026-09-15 | 11,110.00 | 11,760.00 | 10,960.00 | 11,420.00 | 11,420.00 | 283,815 |
| 2026-09-14 | 11,310.00 | 11,750.00 | 11,050.00 | 11,130.00 | 11,130.00 | 177,317 |
| 2026-09-11 | 11,600.00 | 11,830.00 | 11,320.00 | 11,540.00 | 11,540.00 | 264,844 |
| 2026-09-10 | 11,550.00 | 12,190.00 | 11,250.00 | 11,830.00 | 11,830.00 | 723,593 |
| 2026-09-09 | 10,800.00 | 11,850.00 | 10,800.00 | 11,600.00 | 11,600.00 | 725,619 |
| 2026-09-08 | 11,460.00 | 11,460.00 | 10,860.00 | 10,870.00 | 10,870.00 | 411,663 |
| 2026-09-07 | 11,600.00 | 11,790.00 | 11,350.00 | 11,460.00 | 11,460.00 | 372,283 |
| 2026-09-04 | 11,200.00 | 11,470.00 | 11,110.00 | 11,290.00 | 11,290.00 | 353,228 |
| 2026-09-03 | 11,740.00 | 11,880.00 | 11,000.00 | 11,140.00 | 11,140.00 | 642,213 |
| 2026-09-02 | 10,600.00 | 11,900.00 | 10,350.00 | 11,550.00 | 11,550.00 | 1,183,439 |
| 2026-09-01 | 10,550.00 | 10,900.00 | 10,410.00 | 10,750.00 | 10,750.00 | 193,371 |
| 2026-08-31 | 10,510.00 | 10,750.00 | 10,220.00 | 10,650.00 | 10,650.00 | 182,096 |
| 2026-08-28 | 10,920.00 | 11,170.00 | 10,850.00 | 10,900.00 | 10,900.00 | 178,492 |
| 2026-08-27 | 11,360.00 | 11,390.00 | 10,830.00 | 11,040.00 | 11,040.00 | 331,326 |
| 2026-08-26 | 10,940.00 | 11,190.00 | 10,640.00 | 11,010.00 | 11,010.00 | 257,013 |
| 2026-08-25 | 9,980.00 | 11,080.00 | 9,690.00 | 11,060.00 | 11,060.00 | 327,485 |
| 2026-08-24 | 10,460.00 | 10,600.00 | 10,050.00 | 10,090.00 | 10,090.00 | 191,959 |
| 2026-08-21 | 10,920.00 | 10,970.00 | 10,380.00 | 10,460.00 | 10,460.00 | 321,928 |
| 2026-08-20 | 11,170.00 | 11,350.00 | 10,990.00 | 11,150.00 | 11,150.00 | 268,112 |
| 2026-08-19 | 10,710.00 | 11,410.00 | 10,640.00 | 10,940.00 | 10,940.00 | 369,221 |
| 2026-08-18 | 11,720.00 | 12,330.00 | 11,200.00 | 11,250.00 | 11,250.00 | 843,832 |
| 2026-08-14 | 12,000.00 | 13,000.00 | 10,710.00 | 11,450.00 | 11,450.00 | 1,953,233 |
| 2026-08-13 | 11,300.00 | 11,360.00 | 10,900.00 | 11,030.00 | 11,030.00 | 435,738 |
| 2026-08-12 | 10,330.00 | 11,340.00 | 10,050.00 | 11,100.00 | 11,100.00 | 981,720 |
| 2026-08-11 | 9,440.00 | 10,280.00 | 9,360.00 | 10,260.00 | 10,260.00 | 423,910 |
| 2026-08-10 | 8,980.00 | 9,670.00 | 8,980.00 | 9,620.00 | 9,620.00 | 240,118 |
| 2026-08-07 | 9,230.00 | 9,480.00 | 8,700.00 | 8,900.00 | 8,900.00 | 196,108 |
| 2026-08-06 | 9,200.00 | 9,520.00 | 8,930.00 | 9,230.00 | 9,230.00 | 275,872 |
| 2026-08-05 | 9,190.00 | 9,540.00 | 8,930.00 | 9,290.00 | 9,290.00 | 335,061 |
| 2026-08-04 | 8,530.00 | 8,940.00 | 8,360.00 | 8,880.00 | 8,880.00 | 290,130 |
| 2026-08-03 | 8,010.00 | 8,820.00 | 7,750.00 | 8,520.00 | 8,520.00 | 224,393 |
| 2026-07-31 | 7,540.00 | 8,340.00 | 7,540.00 | 8,250.00 | 8,250.00 | 539,063 |
| 2026-07-30 | 6,700.00 | 7,510.00 | 6,700.00 | 6,900.00 | 6,900.00 | 451,287 |
| 2026-07-29 | 8,310.00 | 8,500.00 | 6,800.00 | 7,210.00 | 7,210.00 | 725,915 |
| 2026-07-28 | 8,930.00 | 9,060.00 | 8,140.00 | 8,240.00 | 8,240.00 | 342,940 |
| 2026-07-27 | 9,280.00 | 9,700.00 | 9,190.00 | 9,430.00 | 9,430.00 | 181,134 |
Page 1 of 2 · 61 trading daysOlder →
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.