Neo Cremar Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 13,800.00 | 13,850.00 | 13,500.00 | 13,600.00 | 13,446.15 | 91,324 |
| 2022-08-16 | 13,400.00 | 14,600.00 | 13,200.00 | 13,650.00 | 13,495.59 | 793,915 |
| 2022-08-12 | 13,050.00 | 13,350.00 | 12,900.00 | 13,200.00 | 13,050.68 | 129,101 |
| 2022-08-11 | 13,750.00 | 16,350.00 | 13,150.00 | 13,350.00 | 13,198.98 | 1,480,969 |
| 2022-08-10 | 14,200.00 | 14,300.00 | 13,800.00 | 13,800.00 | 13,643.89 | 36,892 |
| 2022-08-09 | 14,450.00 | 14,450.00 | 13,750.00 | 14,300.00 | 14,138.24 | 45,285 |
| 2022-08-08 | 14,500.00 | 14,600.00 | 14,200.00 | 14,450.00 | 14,286.54 | 22,288 |
| 2022-08-05 | 14,900.00 | 14,900.00 | 14,350.00 | 14,700.00 | 14,533.71 | 20,368 |
| 2022-08-04 | 14,600.00 | 15,000.00 | 14,250.00 | 14,300.00 | 14,138.24 | 43,918 |
| 2022-08-03 | 14,600.00 | 14,800.00 | 14,350.00 | 14,500.00 | 14,335.97 | 41,566 |
| 2022-08-02 | 15,000.00 | 15,100.00 | 13,900.00 | 14,750.00 | 14,583.14 | 192,020 |
| 2022-08-01 | 15,550.00 | 15,600.00 | 14,950.00 | 15,100.00 | 14,929.19 | 71,053 |
| 2022-07-29 | 15,750.00 | 15,800.00 | 15,300.00 | 15,450.00 | 15,275.23 | 54,193 |
| 2022-07-28 | 15,650.00 | 15,900.00 | 15,450.00 | 15,800.00 | 15,621.27 | 33,232 |
| 2022-07-27 | 15,850.00 | 16,150.00 | 15,050.00 | 15,650.00 | 15,472.96 | 54,074 |
| 2022-07-26 | 15,600.00 | 16,200.00 | 15,450.00 | 15,900.00 | 15,720.14 | 38,095 |
| 2022-07-25 | 16,000.00 | 16,300.00 | 15,400.00 | 15,650.00 | 15,472.96 | 30,262 |
| 2022-07-22 | 16,000.00 | 16,100.00 | 15,550.00 | 16,000.00 | 15,819.00 | 59,929 |
| 2022-07-21 | 16,700.00 | 16,850.00 | 15,950.00 | 15,950.00 | 15,769.57 | 126,805 |
| 2022-07-20 | 16,050.00 | 17,650.00 | 16,050.00 | 16,600.00 | 16,412.22 | 310,352 |
| 2022-07-19 | 15,450.00 | 16,450.00 | 15,300.00 | 16,000.00 | 15,819.00 | 116,395 |
| 2022-07-18 | 15,350.00 | 15,600.00 | 15,200.00 | 15,550.00 | 15,374.10 | 76,641 |
| 2022-07-15 | 15,000.00 | 15,650.00 | 15,000.00 | 15,400.00 | 15,225.79 | 88,490 |
| 2022-07-14 | 14,600.00 | 15,300.00 | 14,200.00 | 15,150.00 | 14,978.62 | 115,705 |
| 2022-07-13 | 14,300.00 | 14,500.00 | 14,000.00 | 14,450.00 | 14,286.54 | 55,416 |
| 2022-07-12 | 14,300.00 | 14,550.00 | 14,100.00 | 14,300.00 | 14,138.24 | 77,698 |
| 2022-07-11 | 13,850.00 | 14,500.00 | 13,800.00 | 14,400.00 | 14,237.10 | 126,856 |
| 2022-07-08 | 12,500.00 | 14,800.00 | 12,300.00 | 13,800.00 | 13,643.89 | 476,819 |
| 2022-07-07 | 12,400.00 | 12,800.00 | 12,150.00 | 12,350.00 | 12,210.29 | 45,219 |
| 2022-07-06 | 12,200.00 | 12,550.00 | 11,900.00 | 12,250.00 | 12,111.43 | 46,793 |
| 2022-07-05 | 11,750.00 | 12,250.00 | 11,750.00 | 12,250.00 | 12,111.43 | 55,980 |
| 2022-07-04 | 11,650.00 | 12,050.00 | 11,350.00 | 11,800.00 | 11,666.52 | 58,193 |
| 2022-07-01 | 12,400.00 | 12,550.00 | 11,550.00 | 11,600.00 | 11,468.78 | 120,692 |
| 2022-06-30 | 12,350.00 | 12,750.00 | 12,100.00 | 12,350.00 | 12,210.29 | 84,986 |
| 2022-06-29 | 12,150.00 | 12,600.00 | 11,950.00 | 12,450.00 | 12,309.16 | 122,332 |
| 2022-06-28 | 12,050.00 | 12,800.00 | 12,050.00 | 12,500.00 | 12,358.60 | 128,303 |
| 2022-06-27 | 11,400.00 | 12,700.00 | 11,400.00 | 12,150.00 | 12,012.56 | 225,849 |
| 2022-06-24 | 10,350.00 | 11,400.00 | 10,350.00 | 11,150.00 | 11,023.87 | 154,102 |
| 2022-06-23 | 10,900.00 | 11,250.00 | 10,350.00 | 10,350.00 | 10,232.92 | 239,181 |
| 2022-06-22 | 11,850.00 | 12,250.00 | 10,700.00 | 10,900.00 | 10,776.70 | 491,233 |
| 2022-06-21 | 11,200.00 | 12,100.00 | 10,900.00 | 11,800.00 | 11,666.52 | 443,720 |
| 2022-06-20 | 12,950.00 | 13,050.00 | 10,450.00 | 10,950.00 | 10,826.13 | 801,210 |
| 2022-06-17 | 12,650.00 | 13,150.00 | 12,450.00 | 13,100.00 | 12,951.81 | 196,747 |
| 2022-06-16 | 12,700.00 | 14,650.00 | 12,700.00 | 13,450.00 | 13,297.85 | 447,038 |
| 2022-06-15 | 13,650.00 | 14,200.00 | 12,450.00 | 12,500.00 | 12,358.60 | 463,443 |
| 2022-06-14 | 15,850.00 | 16,200.00 | 13,450.00 | 13,950.00 | 13,792.19 | 526,756 |
| 2022-06-13 | 17,350.00 | 17,600.00 | 15,700.00 | 16,550.00 | 16,362.78 | 258,470 |
| 2022-06-10 | 17,900.00 | 18,250.00 | 17,500.00 | 17,750.00 | 17,549.21 | 104,561 |
| 2022-06-09 | 17,500.00 | 18,250.00 | 17,050.00 | 17,900.00 | 17,697.51 | 83,487 |
| 2022-06-08 | 17,400.00 | 17,700.00 | 17,000.00 | 17,350.00 | 17,153.73 | 106,231 |
| 2022-06-07 | 18,200.00 | 18,300.00 | 17,600.00 | 17,600.00 | 17,400.91 | 85,875 |
| 2022-06-03 | 18,500.00 | 18,500.00 | 17,950.00 | 18,250.00 | 18,043.55 | 46,012 |
| 2022-06-02 | 18,700.00 | 19,000.00 | 17,700.00 | 18,250.00 | 18,043.55 | 138,731 |
| 2022-05-31 | 18,550.00 | 19,200.00 | 18,550.00 | 19,000.00 | 18,785.07 | 142,150 |
| 2022-05-30 | 17,800.00 | 19,100.00 | 17,600.00 | 18,800.00 | 18,587.33 | 195,620 |
| 2022-05-27 | 17,650.00 | 18,050.00 | 17,300.00 | 17,800.00 | 17,598.64 | 59,445 |
| 2022-05-26 | 18,050.00 | 18,200.00 | 17,550.00 | 17,750.00 | 17,549.21 | 47,736 |
| 2022-05-25 | 17,350.00 | 18,350.00 | 17,350.00 | 17,900.00 | 17,697.51 | 105,951 |
| 2022-05-24 | 18,200.00 | 18,250.00 | 16,300.00 | 17,350.00 | 17,153.73 | 339,439 |
| 2022-05-23 | 18,750.00 | 18,800.00 | 18,150.00 | 18,250.00 | 18,043.55 | 81,997 |
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.