Neo Cremar Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 20,000.00 | 21,150.00 | 20,000.00 | 20,900.00 | 20,663.57 | 213,802 |
| 2022-02-21 | 20,850.00 | 21,000.00 | 20,250.00 | 20,400.00 | 20,169.23 | 178,262 |
| 2022-02-18 | 21,300.00 | 21,300.00 | 20,750.00 | 20,900.00 | 20,663.57 | 83,405 |
| 2022-02-17 | 21,600.00 | 21,800.00 | 20,750.00 | 21,350.00 | 21,108.48 | 138,577 |
| 2022-02-16 | 20,700.00 | 21,500.00 | 20,700.00 | 21,450.00 | 21,207.35 | 127,336 |
| 2022-02-15 | 21,100.00 | 21,400.00 | 20,300.00 | 20,450.00 | 20,218.67 | 146,934 |
| 2022-02-14 | 21,400.00 | 21,700.00 | 20,800.00 | 21,300.00 | 21,059.05 | 114,750 |
| 2022-02-11 | 21,000.00 | 22,300.00 | 20,900.00 | 21,850.00 | 21,602.83 | 147,568 |
| 2022-02-10 | 20,850.00 | 21,200.00 | 20,500.00 | 21,200.00 | 20,960.18 | 159,579 |
| 2022-02-09 | 22,100.00 | 22,100.00 | 20,450.00 | 20,850.00 | 20,614.14 | 260,144 |
| 2022-02-08 | 22,350.00 | 23,100.00 | 21,900.00 | 22,150.00 | 21,899.43 | 183,981 |
| 2022-02-07 | 21,850.00 | 22,800.00 | 21,650.00 | 22,350.00 | 22,097.17 | 169,277 |
| 2022-02-04 | 22,550.00 | 22,600.00 | 21,450.00 | 21,850.00 | 21,602.83 | 209,623 |
| 2022-02-03 | 21,400.00 | 23,550.00 | 21,350.00 | 22,550.00 | 22,294.91 | 359,416 |
| 2022-01-28 | 20,350.00 | 21,150.00 | 20,000.00 | 21,150.00 | 20,910.75 | 92,057 |
| 2022-01-27 | 21,100.00 | 21,150.00 | 19,850.00 | 20,350.00 | 20,119.80 | 156,741 |
| 2022-01-26 | 22,500.00 | 22,750.00 | 20,900.00 | 21,100.00 | 20,861.31 | 191,337 |
| 2022-01-25 | 22,900.00 | 23,150.00 | 21,950.00 | 22,200.00 | 21,948.87 | 232,057 |
| 2022-01-24 | 21,800.00 | 23,500.00 | 21,600.00 | 22,500.00 | 22,245.48 | 349,613 |
| 2022-01-21 | 22,000.00 | 23,200.00 | 21,050.00 | 21,550.00 | 21,306.22 | 259,453 |
| 2022-01-20 | 21,200.00 | 21,950.00 | 20,650.00 | 21,700.00 | 21,454.52 | 125,585 |
| 2022-01-19 | 19,900.00 | 21,500.00 | 19,900.00 | 20,800.00 | 20,564.71 | 126,818 |
| 2022-01-18 | 20,850.00 | 21,200.00 | 19,650.00 | 20,450.00 | 20,218.67 | 169,132 |
| 2022-01-17 | 21,850.00 | 22,150.00 | 20,950.00 | 21,000.00 | 20,762.44 | 116,394 |
| 2022-01-14 | 21,850.00 | 22,250.00 | 21,350.00 | 21,750.00 | 21,503.96 | 123,373 |
| 2022-01-13 | 22,200.00 | 23,650.00 | 21,650.00 | 21,850.00 | 21,602.83 | 334,486 |
| 2022-01-12 | 21,500.00 | 22,350.00 | 20,800.00 | 22,200.00 | 21,948.87 | 209,749 |
| 2022-01-11 | 20,950.00 | 21,600.00 | 20,400.00 | 21,350.00 | 21,108.48 | 220,969 |
| 2022-01-10 | 20,800.00 | 22,850.00 | 20,700.00 | 20,900.00 | 20,663.57 | 580,988 |
| 2022-01-07 | 19,000.00 | 21,550.00 | 18,800.00 | 20,750.00 | 20,515.27 | 1,287,609 |
| 2022-01-06 | 16,000.00 | 19,200.00 | 15,800.00 | 18,650.00 | 18,439.03 | 1,107,649 |
| 2022-01-05 | 16,250.00 | 16,550.00 | 15,550.00 | 15,800.00 | 15,621.27 | 289,376 |
| 2022-01-04 | 16,200.00 | 17,050.00 | 16,200.00 | 16,600.00 | 16,412.22 | 183,918 |
| 2022-01-03 | 16,300.00 | 16,650.00 | 16,000.00 | 16,300.00 | 16,115.61 | 230,289 |
| 2021-12-30 | 17,250.00 | 17,300.00 | 16,400.00 | 16,500.00 | 16,313.35 | 317,326 |
| 2021-12-29 | 17,050.00 | 18,500.00 | 16,950.00 | 17,300.00 | 17,104.30 | 551,238 |
| 2021-12-28 | 17,600.00 | 17,900.00 | 17,000.00 | 17,000.00 | 16,807.69 | 208,738 |
| 2021-12-27 | 18,150.00 | 18,450.00 | 17,450.00 | 17,600.00 | 17,400.91 | 211,264 |
| 2021-12-24 | 18,600.00 | 18,850.00 | 18,050.00 | 18,150.00 | 17,944.68 | 181,636 |
| 2021-12-23 | 18,750.00 | 19,200.00 | 18,350.00 | 18,650.00 | 18,439.03 | 133,316 |
| 2021-12-22 | 20,050.00 | 20,050.00 | 18,400.00 | 18,750.00 | 18,537.90 | 278,498 |
| 2021-12-21 | 20,050.00 | 20,250.00 | 19,350.00 | 19,850.00 | 19,625.45 | 130,798 |
| 2021-12-20 | 19,500.00 | 20,400.00 | 19,450.00 | 20,050.00 | 19,823.19 | 131,512 |
| 2021-12-17 | 19,250.00 | 20,400.00 | 19,250.00 | 20,000.00 | 19,773.76 | 289,560 |
| 2021-12-16 | 19,350.00 | 19,850.00 | 19,100.00 | 19,350.00 | 19,131.11 | 241,204 |
| 2021-12-15 | 22,200.00 | 22,200.00 | 19,100.00 | 19,350.00 | 19,131.11 | 767,220 |
| 2021-12-14 | 22,200.00 | 23,050.00 | 21,800.00 | 22,200.00 | 21,948.87 | 346,515 |
| 2021-12-13 | 18,950.00 | 23,300.00 | 18,350.00 | 22,300.00 | 22,047.74 | 1,797,746 |
| 2021-12-10 | 17,850.00 | 18,800.00 | 17,750.00 | 18,600.00 | 18,389.59 | 228,315 |
| 2021-12-09 | 17,050.00 | 17,950.00 | 16,950.00 | 17,900.00 | 17,697.51 | 211,208 |
| 2021-12-08 | 17,400.00 | 17,750.00 | 17,000.00 | 17,050.00 | 16,857.13 | 154,239 |
| 2021-12-07 | 16,950.00 | 17,750.00 | 16,300.00 | 17,550.00 | 17,351.47 | 295,357 |
| 2021-12-06 | 17,650.00 | 18,200.00 | 16,400.00 | 16,700.00 | 16,511.09 | 410,144 |
| 2021-12-03 | 18,900.00 | 19,600.00 | 17,700.00 | 18,000.00 | 17,796.38 | 441,976 |
| 2021-12-02 | 18,300.00 | 19,950.00 | 17,500.00 | 18,900.00 | 18,686.20 | 826,711 |
| 2021-12-01 | 16,800.00 | 18,450.00 | 16,450.00 | 18,300.00 | 18,092.99 | 560,399 |
| 2021-11-30 | 20,500.00 | 20,500.00 | 16,700.00 | 17,000.00 | 16,807.69 | 1,485,081 |
| 2021-11-29 | 16,350.00 | 21,450.00 | 16,100.00 | 21,150.00 | 20,910.75 | 2,169,559 |
| 2021-11-26 | 16,200.00 | 16,700.00 | 15,850.00 | 16,500.00 | 16,313.35 | 465,681 |
| 2021-11-25 | 16,350.00 | 16,600.00 | 15,500.00 | 16,200.00 | 16,016.74 | 476,561 |
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.