Neo Cremar Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 19,150.00 | 19,150.00 | 18,100.00 | 18,500.00 | 18,290.72 | 112,048 |
| 2022-05-19 | 18,650.00 | 19,150.00 | 18,250.00 | 19,100.00 | 18,883.94 | 73,583 |
| 2022-05-18 | 18,250.00 | 19,250.00 | 18,250.00 | 18,900.00 | 18,686.20 | 166,201 |
| 2022-05-17 | 18,150.00 | 18,500.00 | 18,000.00 | 18,200.00 | 17,994.12 | 43,708 |
| 2022-05-16 | 17,800.00 | 18,550.00 | 17,800.00 | 18,200.00 | 17,994.12 | 118,857 |
| 2022-05-13 | 18,700.00 | 18,750.00 | 16,850.00 | 18,050.00 | 17,845.81 | 264,576 |
| 2022-05-12 | 17,700.00 | 19,800.00 | 17,550.00 | 18,650.00 | 18,439.03 | 534,851 |
| 2022-05-11 | 16,650.00 | 18,100.00 | 16,650.00 | 17,700.00 | 17,499.77 | 222,831 |
| 2022-05-10 | 16,250.00 | 16,900.00 | 16,250.00 | 16,800.00 | 16,609.95 | 67,063 |
| 2022-05-09 | 16,850.00 | 17,200.00 | 16,350.00 | 16,850.00 | 16,659.39 | 72,700 |
| 2022-05-06 | 16,600.00 | 17,500.00 | 16,600.00 | 17,000.00 | 16,807.69 | 80,973 |
| 2022-05-04 | 17,250.00 | 17,450.00 | 16,650.00 | 17,000.00 | 16,807.69 | 158,836 |
| 2022-05-03 | 17,500.00 | 17,550.00 | 17,200.00 | 17,250.00 | 17,054.86 | 58,704 |
| 2022-05-02 | 17,450.00 | 17,700.00 | 17,150.00 | 17,300.00 | 17,104.30 | 64,980 |
| 2022-04-29 | 17,600.00 | 17,850.00 | 16,950.00 | 17,550.00 | 17,351.47 | 173,746 |
| 2022-04-28 | 17,200.00 | 17,850.00 | 17,100.00 | 17,550.00 | 17,351.47 | 140,457 |
| 2022-04-27 | 16,800.00 | 17,550.00 | 16,800.00 | 17,100.00 | 16,906.56 | 150,601 |
| 2022-04-26 | 17,850.00 | 18,050.00 | 17,150.00 | 17,350.00 | 17,153.73 | 199,878 |
| 2022-04-25 | 19,050.00 | 19,450.00 | 17,550.00 | 17,550.00 | 17,351.47 | 367,907 |
| 2022-04-22 | 18,700.00 | 20,150.00 | 18,500.00 | 20,000.00 | 19,773.76 | 282,482 |
| 2022-04-21 | 20,400.00 | 21,150.00 | 18,500.00 | 19,050.00 | 18,834.50 | 639,823 |
| 2022-04-20 | 18,950.00 | 21,000.00 | 16,700.00 | 20,400.00 | 20,169.23 | 2,040,054 |
| 2022-04-19 | 24,600.00 | 24,700.00 | 17,350.00 | 19,000.00 | 18,785.07 | 2,511,996 |
| 2022-04-18 | 24,400.00 | 25,500.00 | 24,400.00 | 24,600.00 | 24,321.72 | 135,917 |
| 2022-04-15 | 24,350.00 | 24,650.00 | 23,750.00 | 24,400.00 | 24,123.98 | 78,188 |
| 2022-04-14 | 22,800.00 | 24,450.00 | 22,800.00 | 24,150.00 | 23,876.81 | 149,280 |
| 2022-04-13 | 23,100.00 | 23,250.00 | 22,500.00 | 23,000.00 | 22,739.82 | 67,899 |
| 2022-04-12 | 23,100.00 | 23,700.00 | 22,000.00 | 23,050.00 | 22,789.25 | 156,549 |
| 2022-04-11 | 24,300.00 | 24,450.00 | 23,500.00 | 23,700.00 | 23,431.90 | 71,811 |
| 2022-04-08 | 24,300.00 | 24,550.00 | 23,700.00 | 24,300.00 | 24,025.11 | 91,066 |
| 2022-04-07 | 23,200.00 | 24,750.00 | 23,200.00 | 24,300.00 | 24,025.11 | 168,184 |
| 2022-04-06 | 23,700.00 | 24,000.00 | 23,100.00 | 23,500.00 | 23,234.16 | 105,560 |
| 2022-04-05 | 23,950.00 | 23,950.00 | 23,350.00 | 23,700.00 | 23,431.90 | 45,096 |
| 2022-04-04 | 24,500.00 | 24,500.00 | 22,100.00 | 23,700.00 | 23,431.90 | 185,446 |
| 2022-04-01 | 24,500.00 | 24,750.00 | 23,550.00 | 23,950.00 | 23,679.07 | 236,688 |
| 2022-03-31 | 24,600.00 | 25,100.00 | 24,400.00 | 24,700.00 | 24,420.59 | 116,052 |
| 2022-03-30 | 24,000.00 | 24,550.00 | 23,850.00 | 24,550.00 | 24,272.29 | 106,519 |
| 2022-03-29 | 23,950.00 | 24,450.00 | 23,550.00 | 24,000.00 | 23,728.51 | 144,321 |
| 2022-03-28 | 25,400.00 | 26,000.00 | 23,700.00 | 23,800.00 | 23,530.77 | 376,290 |
| 2022-03-25 | 26,350.00 | 27,300.00 | 25,700.00 | 25,800.00 | 25,508.14 | 257,751 |
| 2022-03-24 | 26,100.00 | 26,750.00 | 25,950.00 | 26,350.00 | 26,051.92 | 136,907 |
| 2022-03-23 | 25,500.00 | 27,150.00 | 25,150.00 | 26,350.00 | 26,051.92 | 428,014 |
| 2022-03-22 | 25,000.00 | 25,500.00 | 23,900.00 | 25,100.00 | 24,816.06 | 291,250 |
| 2022-03-21 | 24,300.00 | 25,900.00 | 23,850.00 | 25,300.00 | 25,013.80 | 397,362 |
| 2022-03-18 | 24,000.00 | 24,850.00 | 23,900.00 | 24,200.00 | 23,926.24 | 235,854 |
| 2022-03-17 | 24,500.00 | 24,500.00 | 23,500.00 | 24,000.00 | 23,728.51 | 204,252 |
| 2022-03-16 | 24,600.00 | 25,100.00 | 23,800.00 | 24,000.00 | 23,728.51 | 329,081 |
| 2022-03-15 | 21,300.00 | 24,950.00 | 21,300.00 | 24,700.00 | 24,420.59 | 1,199,700 |
| 2022-03-14 | 21,350.00 | 21,700.00 | 21,000.00 | 21,650.00 | 21,405.09 | 188,116 |
| 2022-03-11 | 21,100.00 | 21,700.00 | 20,950.00 | 21,350.00 | 21,108.48 | 217,981 |
| 2022-03-10 | 21,500.00 | 22,300.00 | 20,750.00 | 21,100.00 | 20,861.31 | 445,103 |
| 2022-03-08 | 20,400.00 | 21,600.00 | 20,350.00 | 21,400.00 | 21,157.92 | 511,792 |
| 2022-03-07 | 24,100.00 | 24,300.00 | 19,350.00 | 21,300.00 | 21,059.05 | 2,557,476 |
| 2022-03-04 | 29,150.00 | 29,450.00 | 23,950.00 | 24,600.00 | 24,321.72 | 1,770,521 |
| 2022-03-03 | 30,200.00 | 32,900.00 | 28,250.00 | 29,250.00 | 28,919.12 | 1,579,524 |
| 2022-03-02 | 22,650.00 | 29,250.00 | 22,500.00 | 29,250.00 | 28,919.12 | 1,520,396 |
| 2022-02-28 | 21,100.00 | 22,750.00 | 21,100.00 | 22,500.00 | 22,245.48 | 331,811 |
| 2022-02-25 | 20,450.00 | 21,200.00 | 20,350.00 | 20,900.00 | 20,663.57 | 151,757 |
| 2022-02-24 | 20,250.00 | 21,100.00 | 19,850.00 | 20,300.00 | 20,070.36 | 214,204 |
| 2022-02-23 | 21,050.00 | 21,150.00 | 19,900.00 | 20,200.00 | 19,971.49 | 220,619 |
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.