Neuromeka Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 31,254.15 | 31,612.36 | 31,164.60 | 31,209.37 | 20,806.25 | 105,148 |
| 2024-04-26 | 31,030.27 | 31,433.26 | 30,716.83 | 31,209.37 | 20,806.25 | 146,544 |
| 2024-04-25 | 30,492.95 | 31,478.03 | 30,448.17 | 31,030.27 | 20,686.84 | 172,745 |
| 2024-04-24 | 30,851.16 | 31,343.70 | 30,134.73 | 31,164.60 | 20,776.40 | 412,837 |
| 2024-04-23 | 30,179.51 | 30,537.72 | 29,731.74 | 29,955.63 | 19,970.42 | 115,389 |
| 2024-04-22 | 28,657.10 | 30,000.40 | 28,567.55 | 29,910.85 | 19,940.57 | 239,441 |
| 2024-04-19 | 28,657.10 | 29,597.41 | 27,448.13 | 28,477.99 | 18,985.33 | 212,724 |
| 2024-04-18 | 27,089.92 | 28,746.65 | 27,089.92 | 28,657.10 | 19,104.73 | 134,017 |
| 2024-04-17 | 27,045.14 | 28,388.44 | 27,045.14 | 27,448.13 | 18,298.75 | 207,794 |
| 2024-04-16 | 27,582.46 | 27,582.46 | 26,686.93 | 27,089.92 | 18,059.94 | 302,812 |
| 2024-04-15 | 29,283.98 | 29,463.08 | 28,119.78 | 28,119.78 | 18,746.52 | 342,285 |
| 2024-04-12 | 29,686.97 | 30,179.51 | 29,104.87 | 30,179.51 | 20,119.67 | 176,730 |
| 2024-04-11 | 30,269.06 | 30,403.39 | 29,552.64 | 29,686.97 | 19,791.31 | 204,583 |
| 2024-04-09 | 31,433.26 | 31,612.36 | 30,492.95 | 30,537.72 | 20,358.48 | 200,262 |
| 2024-04-08 | 32,463.12 | 32,776.56 | 31,343.70 | 31,388.48 | 20,925.65 | 233,767 |
| 2024-04-05 | 31,836.25 | 34,701.96 | 31,343.70 | 31,970.58 | 21,313.72 | 576,052 |
| 2024-04-04 | 32,866.11 | 33,179.55 | 32,284.02 | 32,507.90 | 21,671.93 | 195,508 |
| 2024-04-03 | 32,552.68 | 32,821.34 | 31,970.58 | 32,821.34 | 21,880.89 | 217,082 |
| 2024-04-02 | 33,940.75 | 33,985.53 | 32,418.35 | 32,866.11 | 21,910.74 | 399,646 |
| 2024-04-01 | 34,343.74 | 34,388.52 | 33,537.76 | 33,895.98 | 22,597.32 | 245,602 |
| 2024-03-29 | 33,716.87 | 34,746.74 | 33,627.32 | 34,343.74 | 22,895.83 | 358,638 |
| 2024-03-28 | 33,895.98 | 33,895.98 | 33,134.77 | 33,403.43 | 22,268.96 | 239,470 |
| 2024-03-27 | 34,478.07 | 34,478.07 | 33,716.87 | 33,895.98 | 22,597.32 | 233,532 |
| 2024-03-26 | 34,746.74 | 34,746.74 | 33,851.20 | 34,209.41 | 22,806.28 | 307,804 |
| 2024-03-25 | 35,239.28 | 35,507.94 | 34,388.52 | 34,522.85 | 23,015.23 | 296,942 |
| 2024-03-22 | 35,731.82 | 36,000.48 | 35,104.95 | 35,239.28 | 23,492.85 | 336,677 |
| 2024-03-21 | 35,552.72 | 35,552.72 | 34,925.84 | 35,328.83 | 23,552.55 | 272,676 |
| 2024-03-20 | 36,090.04 | 36,269.14 | 34,925.84 | 35,239.28 | 23,492.85 | 451,205 |
| 2024-03-19 | 35,776.60 | 36,985.57 | 35,194.50 | 35,955.71 | 23,970.47 | 845,344 |
| 2024-03-18 | 35,731.82 | 35,866.15 | 35,328.83 | 35,597.49 | 23,731.66 | 345,566 |
| 2024-03-15 | 35,463.16 | 36,716.91 | 35,104.95 | 35,328.83 | 23,552.55 | 753,624 |
| 2024-03-14 | 35,507.94 | 36,224.37 | 34,970.62 | 35,284.06 | 23,522.70 | 682,475 |
| 2024-03-13 | 34,925.84 | 35,910.93 | 34,343.74 | 34,970.62 | 23,313.75 | 664,259 |
| 2024-03-12 | 35,284.06 | 35,284.06 | 34,209.41 | 34,881.07 | 23,254.04 | 337,277 |
| 2024-03-11 | 33,582.54 | 35,149.73 | 33,582.54 | 35,060.17 | 23,373.45 | 545,813 |
| 2024-03-08 | 33,224.33 | 33,985.53 | 32,776.56 | 33,582.54 | 22,388.36 | 412,071 |
| 2024-03-07 | 34,567.63 | 34,746.74 | 32,955.67 | 33,179.55 | 22,119.70 | 450,613 |
| 2024-03-06 | 33,940.75 | 34,746.74 | 33,537.76 | 34,388.52 | 22,925.68 | 314,578 |
| 2024-03-05 | 35,194.50 | 36,134.81 | 34,298.97 | 34,298.97 | 22,865.98 | 433,648 |
| 2024-03-04 | 34,478.07 | 35,642.27 | 34,343.74 | 35,104.95 | 23,403.30 | 468,590 |
| 2024-02-29 | 34,522.85 | 35,328.83 | 34,164.64 | 35,104.95 | 23,403.30 | 369,490 |
| 2024-02-28 | 34,254.19 | 34,701.96 | 33,895.98 | 34,657.18 | 23,104.79 | 369,473 |
| 2024-02-27 | 34,970.62 | 35,642.27 | 33,716.87 | 34,254.19 | 22,836.13 | 664,442 |
| 2024-02-26 | 35,597.49 | 36,000.48 | 34,970.62 | 35,104.95 | 23,403.30 | 310,100 |
| 2024-02-23 | 36,448.25 | 36,448.25 | 35,284.06 | 35,552.72 | 23,701.81 | 436,501 |
| 2024-02-22 | 35,194.50 | 37,030.35 | 35,194.50 | 36,448.25 | 24,298.83 | 607,003 |
| 2024-02-21 | 35,687.05 | 35,910.93 | 35,015.40 | 35,194.50 | 23,463.00 | 331,761 |
| 2024-02-20 | 35,731.82 | 36,493.03 | 35,463.16 | 35,552.72 | 23,701.81 | 331,039 |
| 2024-02-19 | 35,910.93 | 36,269.14 | 35,239.28 | 35,866.15 | 23,910.77 | 325,567 |
| 2024-02-16 | 37,075.12 | 37,075.12 | 35,687.05 | 36,045.26 | 24,030.17 | 496,237 |
| 2024-02-15 | 37,478.11 | 37,567.67 | 36,269.14 | 36,940.79 | 24,627.20 | 728,186 |
| 2024-02-14 | 34,567.63 | 38,015.44 | 34,209.41 | 36,761.69 | 24,507.79 | 1,934,475 |
| 2024-02-13 | 33,895.98 | 35,552.72 | 33,582.54 | 35,239.28 | 23,492.85 | 784,975 |
| 2024-02-08 | 34,970.62 | 35,776.60 | 34,119.86 | 34,209.41 | 22,806.28 | 1,014,876 |
| 2024-02-07 | 34,612.40 | 34,657.18 | 33,492.99 | 33,492.99 | 22,328.66 | 392,106 |
| 2024-02-06 | 33,672.09 | 34,343.74 | 32,955.67 | 34,298.97 | 22,865.98 | 380,263 |
| 2024-02-05 | 32,687.01 | 34,478.07 | 32,463.12 | 34,075.08 | 22,716.72 | 529,934 |
| 2024-02-02 | 33,716.87 | 33,895.98 | 33,000.44 | 33,090.00 | 22,060.00 | 404,217 |
| 2024-02-01 | 31,791.47 | 33,313.88 | 31,791.47 | 33,313.88 | 22,209.25 | 608,323 |
| 2024-01-31 | 33,403.43 | 33,627.32 | 31,791.47 | 31,970.58 | 21,313.72 | 443,797 |
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.