Neuromeka Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	27,537.68	29,149.64	27,492.91	28,746.65	19,164.44	576,167
2023-11-01	26,463.04	27,627.24	26,373.49	27,000.36	18,000.24	438,749
2023-10-31	27,134.69	27,582.46	25,880.94	26,104.83	17,403.22	408,793
2023-10-30	25,612.28	27,806.34	25,612.28	27,224.25	18,149.50	980,138
2023-10-27	25,880.94	26,418.27	24,985.41	25,657.06	17,104.71	314,397
2023-10-26	25,074.96	26,194.38	25,030.19	25,433.18	16,955.45	315,028
2023-10-25	26,597.37	28,657.10	25,925.72	26,283.93	17,522.62	847,761
2023-10-24	26,328.71	26,418.27	24,806.30	26,283.93	17,522.62	363,175
2023-10-23	25,388.40	26,686.93	25,343.62	25,746.61	17,164.41	331,768
2023-10-20	26,686.93	26,866.03	25,791.39	25,791.39	17,194.26	509,652
2023-10-19	28,522.77	28,522.77	27,224.25	27,269.02	18,179.35	408,164
2023-10-18	29,149.64	30,537.72	29,015.31	29,104.87	19,403.25	513,166
2023-10-17	29,418.31	30,627.28	29,328.75	29,463.08	19,642.05	701,811
2023-10-16	29,731.74	29,866.07	28,657.10	28,925.76	19,283.84	534,693
2023-10-13	29,328.75	34,343.74	28,298.89	30,716.83	20,477.89	2,972,197
2023-10-12	27,716.79	30,403.39	27,716.79	29,552.64	19,701.76	1,083,139
2023-10-11	27,403.35	28,791.43	27,403.35	27,492.91	18,328.60	691,203
2023-10-10	29,731.74	30,806.38	27,134.69	27,134.69	18,089.80	798,715
2023-10-06	29,463.08	30,537.72	29,418.31	29,731.74	19,821.16	488,564
2023-10-05	34,746.74	34,791.51	29,731.74	30,179.51	20,119.67	1,658,507
2023-10-04	34,746.74	34,791.51	33,090.00	34,343.74	22,895.83	707,191
2023-09-27	32,418.35	35,373.61	32,418.35	35,104.95	23,403.30	1,135,033
2023-09-26	35,015.40	35,821.38	32,821.34	33,224.33	22,149.55	1,029,919
2023-09-25	33,985.53	37,343.78	33,716.87	34,970.62	23,313.75	2,546,532
2023-09-22	31,836.25	35,194.50	31,836.25	34,209.41	22,806.28	1,905,198
2023-09-21	33,895.98	34,433.30	32,731.78	32,776.56	21,851.04	629,381
2023-09-20	35,373.61	35,731.82	33,000.44	34,522.85	23,015.23	1,196,864
2023-09-19	34,478.07	35,015.40	33,537.76	34,119.86	22,746.57	711,420
2023-09-18	35,060.17	36,134.81	34,343.74	34,522.85	23,015.23	837,090
2023-09-15	36,940.79	37,254.23	35,284.06	35,597.49	23,731.66	1,069,460
2023-09-14	34,746.74	37,702.00	34,209.41	37,299.01	24,866.01	3,013,690
2023-09-13	35,239.28	35,597.49	33,448.21	33,761.65	22,507.76	1,698,650
2023-09-12	37,612.45	38,821.42	35,463.16	35,507.94	23,671.96	2,317,318
2023-09-11	42,045.34	43,433.42	37,299.01	38,328.87	25,552.58	9,519,184
2023-09-08	39,537.84	40,433.38	38,149.77	38,731.86	25,821.24	2,412,418
2023-09-07	41,015.48	43,746.86	39,134.85	39,940.83	26,627.22	6,201,835
2023-09-06	38,687.09	42,448.33	37,746.78	41,105.03	27,403.35	6,838,387
2023-09-05	40,164.72	40,970.70	37,209.45	39,448.29	26,298.86	5,753,951
2023-09-04	39,493.07	45,314.04	38,418.43	38,597.53	25,731.69	16,667,964
2023-09-01	38,507.98	40,254.27	37,075.12	37,836.33	25,224.22	10,467,646
2023-08-31	32,507.90	38,328.87	31,925.80	38,328.87	25,552.58	11,535,299
2023-08-30	32,552.68	33,403.43	32,060.13	32,239.24	21,492.83	1,760,639
2023-08-29	31,970.58	32,463.12	31,075.04	32,194.46	21,462.97	1,134,104
2023-08-28	30,000.40	33,492.99	29,642.19	32,104.91	21,403.27	3,548,430
2023-08-25	29,642.19	30,045.18	29,194.42	29,373.53	19,582.35	341,575
2023-08-24	29,955.63	30,672.05	29,463.08	30,358.62	20,239.08	748,509
2023-08-23	28,880.98	30,806.38	28,746.65	28,880.98	19,253.99	683,011
2023-08-22	28,925.76	29,776.52	28,298.89	28,433.22	18,955.48	505,602
2023-08-21	29,015.31	29,821.30	28,701.88	28,701.88	19,134.59	549,398
2023-08-18	29,418.31	30,761.61	29,239.20	29,283.98	19,522.65	504,224
2023-08-17	29,418.31	30,940.71	28,925.76	29,955.63	19,970.42	886,035
2023-08-16	31,970.58	32,328.79	30,045.18	30,045.18	20,030.12	994,005
2023-08-14	33,761.65	34,657.18	32,910.89	32,955.67	21,970.44	2,239,534
2023-08-11	31,254.15	32,910.89	30,492.95	32,687.01	21,791.34	1,441,908
2023-08-10	31,746.69	32,776.56	31,164.60	31,298.93	20,865.95	670,644
2023-08-09	33,045.22	33,940.75	32,194.46	32,239.24	21,492.83	1,209,687
2023-08-08	32,284.02	33,940.75	32,060.13	32,910.89	21,940.59	1,906,952
2023-08-07	32,597.45	34,701.96	31,209.37	32,149.69	21,433.12	3,998,364
2023-08-04	29,731.74	32,642.23	29,731.74	32,149.69	21,433.12	2,145,584
2023-08-03	30,358.62	31,209.37	29,015.31	30,089.96	20,059.97	712,465

← NewerPage 13 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.