Neuromeka Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 23,104.79 | 23,418.22 | 22,030.15 | 22,209.25 | 14,806.17 | 146,624 |
| 2024-07-25 | 24,851.08 | 24,851.08 | 22,657.02 | 22,880.90 | 15,253.94 | 235,204 |
| 2024-07-24 | 25,254.07 | 25,567.51 | 25,074.96 | 25,074.96 | 16,716.64 | 105,736 |
| 2024-07-23 | 26,149.60 | 26,507.82 | 25,522.73 | 25,522.73 | 17,015.15 | 114,409 |
| 2024-07-22 | 27,269.02 | 27,269.02 | 25,522.73 | 25,791.39 | 17,194.26 | 153,363 |
| 2024-07-19 | 26,910.81 | 27,134.69 | 26,910.81 | 27,045.14 | 18,030.09 | 61,127 |
| 2024-07-18 | 26,866.03 | 27,224.25 | 26,821.26 | 26,910.81 | 17,940.54 | 108,887 |
| 2024-07-17 | 27,940.67 | 27,940.67 | 27,313.80 | 27,313.80 | 18,209.20 | 86,472 |
| 2024-07-16 | 28,388.44 | 28,612.32 | 27,627.24 | 27,627.24 | 18,418.16 | 136,645 |
| 2024-07-15 | 28,119.78 | 28,612.32 | 27,895.90 | 28,567.55 | 19,045.03 | 204,987 |
| 2024-07-12 | 28,343.66 | 28,477.99 | 27,627.24 | 27,627.24 | 18,418.16 | 275,338 |
| 2024-07-11 | 27,492.91 | 28,119.78 | 26,910.81 | 27,851.12 | 18,567.41 | 229,016 |
| 2024-07-10 | 27,672.01 | 27,672.01 | 26,776.48 | 27,000.36 | 18,000.24 | 155,589 |
| 2024-07-09 | 28,119.78 | 28,209.33 | 27,492.91 | 27,582.46 | 18,388.31 | 97,403 |
| 2024-07-08 | 27,224.25 | 28,164.56 | 27,224.25 | 28,164.56 | 18,776.37 | 135,342 |
| 2024-07-05 | 27,089.92 | 28,164.56 | 27,000.36 | 27,224.25 | 18,149.50 | 151,539 |
| 2024-07-04 | 27,000.36 | 27,269.02 | 26,776.48 | 26,910.81 | 17,940.54 | 80,489 |
| 2024-07-03 | 27,403.35 | 27,537.68 | 26,955.59 | 27,045.14 | 18,030.09 | 62,892 |
| 2024-07-02 | 27,940.67 | 27,985.45 | 27,045.14 | 27,403.35 | 18,268.90 | 80,017 |
| 2024-07-01 | 28,119.78 | 28,119.78 | 27,492.91 | 27,761.57 | 18,507.71 | 64,951 |
| 2024-06-28 | 28,030.23 | 28,164.56 | 27,269.02 | 27,492.91 | 18,328.60 | 145,110 |
| 2024-06-27 | 27,179.47 | 27,985.45 | 26,821.26 | 27,851.12 | 18,567.41 | 123,551 |
| 2024-06-26 | 26,910.81 | 28,119.78 | 26,866.03 | 27,179.47 | 18,119.65 | 140,567 |
| 2024-06-25 | 26,866.03 | 27,179.47 | 26,686.93 | 26,910.81 | 17,940.54 | 61,058 |
| 2024-06-24 | 27,448.13 | 27,448.13 | 26,776.48 | 26,866.03 | 17,910.69 | 127,772 |
| 2024-06-21 | 28,164.56 | 28,164.56 | 27,537.68 | 27,582.46 | 18,388.31 | 69,811 |
| 2024-06-20 | 27,672.01 | 28,522.77 | 27,313.80 | 27,806.34 | 18,537.56 | 138,243 |
| 2024-06-19 | 27,582.46 | 27,806.34 | 27,089.92 | 27,761.57 | 18,507.71 | 113,630 |
| 2024-06-18 | 27,895.90 | 28,343.66 | 27,448.13 | 27,582.46 | 18,388.31 | 99,041 |
| 2024-06-17 | 28,791.43 | 28,925.76 | 28,075.00 | 28,119.78 | 18,746.52 | 65,364 |
| 2024-06-14 | 29,015.31 | 29,104.87 | 27,940.67 | 28,612.32 | 19,074.88 | 133,710 |
| 2024-06-13 | 29,104.87 | 29,463.08 | 28,388.44 | 28,657.10 | 19,104.73 | 119,339 |
| 2024-06-12 | 29,283.98 | 29,866.07 | 28,791.43 | 29,104.87 | 19,403.25 | 192,122 |
| 2024-06-11 | 28,567.55 | 29,328.75 | 28,567.55 | 29,194.42 | 19,462.95 | 167,717 |
| 2024-06-10 | 28,388.44 | 28,791.43 | 28,164.56 | 28,433.22 | 18,955.48 | 86,854 |
| 2024-06-07 | 27,895.90 | 28,433.22 | 27,403.35 | 28,388.44 | 18,925.63 | 97,804 |
| 2024-06-05 | 28,612.32 | 28,612.32 | 27,761.57 | 28,209.33 | 18,806.22 | 76,588 |
| 2024-06-04 | 27,582.46 | 28,657.10 | 27,313.80 | 28,343.66 | 18,895.78 | 127,772 |
| 2024-06-03 | 27,448.13 | 27,895.90 | 27,448.13 | 27,806.34 | 18,537.56 | 57,974 |
| 2024-05-31 | 28,075.00 | 28,075.00 | 27,313.80 | 27,448.13 | 18,298.75 | 65,662 |
| 2024-05-30 | 27,940.67 | 28,164.56 | 27,313.80 | 27,672.01 | 18,448.01 | 89,662 |
| 2024-05-29 | 28,836.21 | 29,776.52 | 28,030.23 | 28,254.11 | 18,836.07 | 144,860 |
| 2024-05-28 | 28,343.66 | 28,970.54 | 28,030.23 | 28,433.22 | 18,955.48 | 156,766 |
| 2024-05-27 | 27,448.13 | 27,940.67 | 27,045.14 | 27,851.12 | 18,567.41 | 128,667 |
| 2024-05-24 | 28,254.11 | 28,254.11 | 27,358.58 | 27,448.13 | 18,298.75 | 167,747 |
| 2024-05-23 | 28,701.88 | 28,701.88 | 27,806.34 | 28,119.78 | 18,746.52 | 98,608 |
| 2024-05-22 | 28,791.43 | 29,373.53 | 28,433.22 | 28,701.88 | 19,134.59 | 134,784 |
| 2024-05-21 | 29,776.52 | 29,776.52 | 28,522.77 | 28,701.88 | 19,134.59 | 143,291 |
| 2024-05-20 | 30,000.40 | 30,045.18 | 29,373.53 | 29,552.64 | 19,701.76 | 98,649 |
| 2024-05-17 | 30,582.50 | 30,627.28 | 29,686.97 | 29,776.52 | 19,851.01 | 87,214 |
| 2024-05-16 | 29,776.52 | 30,537.72 | 29,776.52 | 30,403.39 | 20,268.93 | 134,000 |
| 2024-05-14 | 29,776.52 | 30,179.51 | 29,686.97 | 29,776.52 | 19,851.01 | 58,787 |
| 2024-05-13 | 31,075.04 | 31,298.93 | 29,642.19 | 29,776.52 | 19,851.01 | 162,535 |
| 2024-05-10 | 31,791.47 | 32,194.46 | 30,985.49 | 30,985.49 | 20,656.99 | 217,791 |
| 2024-05-09 | 31,254.15 | 31,970.58 | 30,985.49 | 31,209.37 | 20,806.25 | 180,427 |
| 2024-05-08 | 31,343.70 | 31,343.70 | 30,627.28 | 31,164.60 | 20,776.40 | 75,212 |
| 2024-05-07 | 31,075.04 | 31,433.26 | 30,806.38 | 31,298.93 | 20,865.95 | 119,196 |
| 2024-05-03 | 30,716.83 | 30,985.49 | 30,492.95 | 30,672.05 | 20,448.04 | 62,519 |
| 2024-05-02 | 30,537.72 | 31,075.04 | 30,179.51 | 30,761.61 | 20,507.74 | 82,615 |
| 2024-04-30 | 31,388.48 | 31,388.48 | 30,492.95 | 30,716.83 | 20,477.89 | 121,779 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.