Neo Cremar Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6,220.00 | 6,310.00 | 6,180.00 | 6,300.00 | 6,228.73 | 5,651 |
| 2024-04-29 | 6,190.00 | 6,250.00 | 6,110.00 | 6,250.00 | 6,179.30 | 9,971 |
| 2024-04-26 | 6,260.00 | 6,270.00 | 6,150.00 | 6,150.00 | 6,080.43 | 9,582 |
| 2024-04-25 | 6,350.00 | 6,350.00 | 6,220.00 | 6,220.00 | 6,149.64 | 3,008 |
| 2024-04-24 | 6,270.00 | 6,370.00 | 6,230.00 | 6,330.00 | 6,258.39 | 11,640 |
| 2024-04-23 | 6,270.00 | 6,350.00 | 6,220.00 | 6,330.00 | 6,258.39 | 4,780 |
| 2024-04-22 | 6,250.00 | 6,370.00 | 6,190.00 | 6,330.00 | 6,258.39 | 12,158 |
| 2024-04-19 | 6,280.00 | 6,340.00 | 6,120.00 | 6,340.00 | 6,268.28 | 16,256 |
| 2024-04-18 | 6,180.00 | 6,290.00 | 6,030.00 | 6,280.00 | 6,208.96 | 41,646 |
| 2024-04-17 | 6,300.00 | 7,240.00 | 6,050.00 | 6,130.00 | 6,060.66 | 222,795 |
| 2024-04-16 | 6,430.00 | 6,450.00 | 6,260.00 | 6,440.00 | 6,367.15 | 12,635 |
| 2024-04-15 | 6,400.00 | 6,530.00 | 6,220.00 | 6,530.00 | 6,456.13 | 26,050 |
| 2024-04-12 | 6,520.00 | 6,560.00 | 6,240.00 | 6,500.00 | 6,426.47 | 17,516 |
| 2024-04-11 | 6,550.00 | 6,550.00 | 6,450.00 | 6,520.00 | 6,446.24 | 5,240 |
| 2024-04-09 | 6,470.00 | 6,610.00 | 6,460.00 | 6,480.00 | 6,406.70 | 10,862 |
| 2024-04-08 | 6,550.00 | 6,550.00 | 6,240.00 | 6,470.00 | 6,396.81 | 20,328 |
| 2024-04-05 | 6,250.00 | 6,310.00 | 6,140.00 | 6,240.00 | 6,169.41 | 23,416 |
| 2024-04-04 | 6,160.00 | 6,340.00 | 6,160.00 | 6,210.00 | 6,139.75 | 8,230 |
| 2024-04-03 | 6,270.00 | 6,320.00 | 6,150.00 | 6,270.00 | 6,199.07 | 12,589 |
| 2024-04-02 | 6,390.00 | 6,390.00 | 6,270.00 | 6,290.00 | 6,218.85 | 7,980 |
| 2024-04-01 | 6,380.00 | 6,430.00 | 6,310.00 | 6,390.00 | 6,317.71 | 9,512 |
| 2024-03-29 | 6,490.00 | 6,490.00 | 6,350.00 | 6,360.00 | 6,288.05 | 3,462 |
| 2024-03-28 | 6,470.00 | 6,520.00 | 6,390.00 | 6,490.00 | 6,416.58 | 4,421 |
| 2024-03-27 | 6,430.00 | 6,490.00 | 6,310.00 | 6,470.00 | 6,396.81 | 9,328 |
| 2024-03-26 | 6,360.00 | 6,450.00 | 6,300.00 | 6,410.00 | 6,337.49 | 18,292 |
| 2024-03-25 | 6,640.00 | 6,670.00 | 6,360.00 | 6,360.00 | 6,288.05 | 37,037 |
| 2024-03-22 | 6,550.00 | 6,700.00 | 6,550.00 | 6,690.00 | 6,614.32 | 8,595 |
| 2024-03-21 | 6,670.00 | 6,730.00 | 6,550.00 | 6,550.00 | 6,475.91 | 23,418 |
| 2024-03-20 | 6,740.00 | 6,840.00 | 6,670.00 | 6,670.00 | 6,594.55 | 18,699 |
| 2024-03-19 | 6,880.00 | 6,890.00 | 6,740.00 | 6,740.00 | 6,663.76 | 16,117 |
| 2024-03-18 | 6,900.00 | 7,000.00 | 6,850.00 | 6,850.00 | 6,772.51 | 22,276 |
| 2024-03-15 | 7,030.00 | 7,080.00 | 6,880.00 | 7,000.00 | 6,920.81 | 31,971 |
| 2024-03-14 | 6,960.00 | 7,060.00 | 6,860.00 | 7,010.00 | 6,930.70 | 17,678 |
| 2024-03-13 | 6,990.00 | 7,030.00 | 6,930.00 | 7,030.00 | 6,950.48 | 12,678 |
| 2024-03-12 | 6,930.00 | 7,000.00 | 6,910.00 | 6,990.00 | 6,910.93 | 10,565 |
| 2024-03-11 | 6,910.00 | 7,010.00 | 6,820.00 | 7,000.00 | 6,920.81 | 12,565 |
| 2024-03-08 | 6,690.00 | 6,900.00 | 6,670.00 | 6,900.00 | 6,821.95 | 15,821 |
| 2024-03-07 | 6,800.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,624.21 | 13,254 |
| 2024-03-06 | 6,830.00 | 6,940.00 | 6,810.00 | 6,830.00 | 6,752.74 | 9,040 |
| 2024-03-05 | 6,880.00 | 6,930.00 | 6,810.00 | 6,910.00 | 6,831.83 | 13,401 |
| 2024-03-04 | 7,090.00 | 7,270.00 | 6,800.00 | 6,940.00 | 6,861.49 | 62,002 |
| 2024-02-29 | 7,190.00 | 7,350.00 | 7,000.00 | 7,250.00 | 7,167.99 | 29,664 |
| 2024-02-28 | 7,160.00 | 7,310.00 | 7,040.00 | 7,240.00 | 7,158.10 | 58,250 |
| 2024-02-27 | 6,780.00 | 7,160.00 | 6,750.00 | 7,120.00 | 7,039.46 | 115,443 |
| 2024-02-26 | 6,680.00 | 6,800.00 | 6,600.00 | 6,780.00 | 6,703.30 | 31,987 |
| 2024-02-23 | 6,600.00 | 6,670.00 | 6,520.00 | 6,650.00 | 6,574.77 | 40,402 |
| 2024-02-22 | 6,400.00 | 6,600.00 | 6,400.00 | 6,560.00 | 6,485.79 | 33,919 |
| 2024-02-21 | 6,500.00 | 6,590.00 | 6,350.00 | 6,470.00 | 6,396.81 | 34,669 |
| 2024-02-20 | 6,530.00 | 6,590.00 | 6,390.00 | 6,560.00 | 6,485.79 | 19,050 |
| 2024-02-19 | 6,300.00 | 6,590.00 | 6,270.00 | 6,540.00 | 6,466.02 | 29,672 |
| 2024-02-16 | 6,480.00 | 6,480.00 | 6,360.00 | 6,400.00 | 6,327.60 | 7,506 |
| 2024-02-15 | 6,450.00 | 6,510.00 | 6,380.00 | 6,480.00 | 6,406.70 | 17,644 |
| 2024-02-14 | 6,410.00 | 6,510.00 | 6,410.00 | 6,480.00 | 6,406.70 | 13,026 |
| 2024-02-13 | 6,320.00 | 6,480.00 | 6,320.00 | 6,480.00 | 6,406.70 | 18,876 |
| 2024-02-08 | 6,210.00 | 6,350.00 | 6,200.00 | 6,350.00 | 6,278.17 | 26,279 |
| 2024-02-07 | 6,300.00 | 6,310.00 | 6,150.00 | 6,280.00 | 6,208.96 | 25,213 |
| 2024-02-06 | 6,300.00 | 6,300.00 | 6,140.00 | 6,290.00 | 6,218.85 | 16,308 |
| 2024-02-05 | 6,170.00 | 6,250.00 | 6,120.00 | 6,240.00 | 6,169.41 | 16,055 |
| 2024-02-02 | 6,190.00 | 6,360.00 | 6,130.00 | 6,130.00 | 6,060.66 | 31,107 |
| 2024-02-01 | 6,110.00 | 6,310.00 | 6,080.00 | 6,290.00 | 6,218.85 | 20,080 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.