Neuromeka Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	33,761.65	34,030.31	32,597.45	33,672.09	22,448.06	492,328
2024-01-29	34,119.86	34,388.52	32,418.35	33,761.65	22,507.76	657,154
2024-01-26	33,134.77	34,478.07	33,090.00	33,985.53	22,657.02	581,428
2024-01-25	36,627.36	36,672.13	33,582.54	33,806.42	22,537.62	1,451,773
2024-01-24	37,567.67	38,418.43	36,313.92	36,761.69	24,507.79	921,494
2024-01-23	38,015.44	38,418.43	36,582.58	37,388.56	24,925.71	1,049,502
2024-01-22	36,493.03	38,060.21	35,910.93	38,060.21	25,373.47	1,879,092
2024-01-19	36,672.13	37,343.78	35,731.82	36,134.81	24,089.88	1,681,103
2024-01-18	40,299.05	41,328.91	36,179.59	36,179.59	24,119.73	4,366,635
2024-01-17	41,821.46	43,119.98	38,328.87	40,925.92	27,283.95	4,142,261
2024-01-16	42,090.12	44,418.51	39,985.61	41,821.46	27,880.97	5,871,451
2024-01-15	41,105.03	44,508.06	40,478.16	42,448.33	28,298.89	9,323,379
2024-01-12	34,970.62	43,343.87	34,970.62	41,911.01	27,940.67	17,254,195
2024-01-11	35,642.27	36,940.79	34,657.18	34,657.18	23,104.79	995,853
2024-01-10	34,925.84	35,507.94	34,119.86	34,970.62	23,313.75	650,288
2024-01-09	35,731.82	35,776.60	34,612.40	34,881.07	23,254.04	603,442
2024-01-08	34,925.84	37,119.90	34,657.18	35,239.28	23,492.85	1,764,532
2024-01-05	33,627.32	35,104.95	32,776.56	34,836.29	23,224.19	771,098
2024-01-04	34,433.30	35,328.83	33,537.76	33,985.53	22,657.02	683,635
2024-01-03	34,343.74	34,881.07	33,403.43	34,836.29	23,224.19	894,562
2024-01-02	33,761.65	35,284.06	33,627.32	34,209.41	22,806.28	1,411,756
2023-12-28	31,746.69	33,313.88	31,433.26	33,269.10	22,179.40	1,304,089
2023-12-27	30,089.96	31,567.59	30,089.96	31,298.93	20,865.95	504,419
2023-12-26	30,716.83	30,895.94	29,821.30	30,134.73	20,089.82	306,504
2023-12-22	31,209.37	31,209.37	30,492.95	30,627.28	20,418.18	329,038
2023-12-21	30,269.06	31,298.93	30,045.18	31,075.04	20,716.70	467,396
2023-12-20	30,761.61	31,388.48	30,358.62	30,716.83	20,477.89	471,659
2023-12-19	31,298.93	31,701.92	30,448.17	30,582.50	20,388.33	572,941
2023-12-18	31,254.15	31,791.47	30,492.95	31,522.81	21,015.21	601,260
2023-12-15	31,343.70	31,433.26	30,313.84	31,164.60	20,776.40	533,748
2023-12-14	31,119.82	31,612.36	30,627.28	30,940.71	20,627.14	858,500
2023-12-13	29,552.64	33,403.43	29,104.87	30,224.29	20,149.52	3,074,585
2023-12-12	29,283.98	30,448.17	29,060.09	29,821.30	19,880.86	416,636
2023-12-11	29,328.75	29,821.30	29,149.64	29,418.31	19,612.20	394,089
2023-12-08	28,298.89	28,791.43	28,030.23	28,657.10	19,104.73	306,166
2023-12-07	27,940.67	28,209.33	27,582.46	27,672.01	18,448.01	158,627
2023-12-06	27,582.46	28,119.78	26,955.59	28,119.78	18,746.52	192,401
2023-12-05	28,209.33	28,836.21	27,313.80	27,492.91	18,328.60	297,029
2023-12-04	29,463.08	29,463.08	28,209.33	28,209.33	18,806.22	416,780
2023-12-01	30,403.39	30,448.17	29,552.64	29,552.64	19,701.76	435,295
2023-11-30	30,627.28	32,060.13	30,403.39	30,761.61	20,507.74	904,456
2023-11-29	31,567.59	32,597.45	29,373.53	29,821.30	19,880.86	1,438,382
2023-11-28	30,179.51	31,791.47	30,134.73	31,478.03	20,985.36	1,135,424
2023-11-27	30,985.49	31,119.82	30,179.51	30,224.29	20,149.52	391,005
2023-11-24	30,537.72	30,940.71	30,179.51	30,627.28	20,418.18	386,379
2023-11-23	30,537.72	31,746.69	30,045.18	30,179.51	20,119.67	955,545
2023-11-22	29,866.07	31,298.93	29,373.53	30,000.40	20,000.27	833,797
2023-11-21	30,492.95	30,627.28	29,866.07	30,000.40	20,000.27	376,552
2023-11-20	29,597.41	30,672.05	29,552.64	30,313.84	20,209.23	388,501
2023-11-17	30,313.84	30,313.84	29,283.98	29,597.41	19,731.61	331,061
2023-11-16	30,895.94	31,075.04	30,045.18	30,313.84	20,209.23	580,922
2023-11-15	29,686.97	30,269.06	29,418.31	29,866.07	19,910.72	557,689
2023-11-14	28,612.32	29,373.53	28,388.44	28,701.88	19,134.59	433,312
2023-11-13	28,970.54	29,597.41	28,209.33	28,298.89	18,865.92	410,589
2023-11-10	28,925.76	29,149.64	28,254.11	28,388.44	18,925.63	344,429
2023-11-09	30,224.29	30,403.39	29,328.75	29,552.64	19,701.76	539,695
2023-11-08	31,298.93	31,746.69	30,358.62	30,537.72	20,358.48	442,244
2023-11-07	31,164.60	32,507.90	30,448.17	31,209.37	20,806.25	989,995
2023-11-06	30,224.29	31,119.82	29,463.08	31,075.04	20,716.70	1,075,367
2023-11-03	30,000.40	30,269.06	28,791.43	29,731.74	19,821.16	722,935

← NewerPage 12 of 17 · 966 trading daysOlder →

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.