Neuromeka Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	32,239.24	32,507.90	30,089.96	30,313.84	20,209.23	1,499,887
2023-08-01	30,672.05	32,060.13	30,179.51	31,746.69	21,164.46	2,902,133
2023-07-31	27,895.90	29,821.30	27,134.69	29,463.08	19,642.05	1,399,487
2023-07-28	27,313.80	28,567.55	27,134.69	27,761.57	18,507.71	536,391
2023-07-27	25,522.73	28,701.88	25,433.18	26,955.59	17,970.39	1,165,128
2023-07-26	26,910.81	26,955.59	25,164.52	25,657.06	17,104.71	946,238
2023-07-25	29,015.31	29,104.87	26,955.59	27,045.14	18,030.09	815,324
2023-07-24	30,089.96	30,358.62	28,970.54	29,463.08	19,642.05	988,173
2023-07-21	28,925.76	30,582.50	28,612.32	28,791.43	19,194.29	1,299,193
2023-07-20	28,298.89	29,821.30	27,358.58	29,239.20	19,492.80	1,162,955
2023-07-19	26,104.83	28,388.44	25,612.28	27,851.12	18,567.41	1,605,978
2023-07-18	26,418.27	26,776.48	25,612.28	25,970.50	17,313.67	498,050
2023-07-17	25,477.95	27,224.25	24,671.97	26,686.93	17,791.28	1,064,055
2023-07-14	26,060.05	26,060.05	25,074.96	25,477.95	16,985.30	463,939
2023-07-13	26,104.83	26,597.37	25,791.39	25,791.39	17,194.26	401,308
2023-07-12	27,000.36	27,089.92	25,612.28	26,149.60	17,433.07	653,799
2023-07-11	26,955.59	27,358.58	26,910.81	27,045.14	18,030.09	351,136
2023-07-10	28,836.21	28,836.21	26,955.59	26,955.59	17,970.39	715,589
2023-07-07	28,925.76	29,821.30	28,925.76	28,970.54	19,313.69	288,525
2023-07-06	29,418.31	30,448.17	28,880.98	29,149.64	19,433.10	586,423
2023-07-05	30,000.40	30,089.96	29,149.64	29,463.08	19,642.05	776,166
2023-07-04	30,895.94	30,940.71	30,000.40	30,537.72	20,358.48	559,453
2023-07-03	31,701.92	31,746.69	30,672.05	30,940.71	20,627.14	821,114
2023-06-30	29,686.97	32,642.23	29,686.97	31,343.70	20,895.80	2,166,843
2023-06-29	30,179.51	30,269.06	29,597.41	29,642.19	19,761.46	263,424
2023-06-28	30,179.51	30,806.38	29,642.19	29,821.30	19,880.86	394,926
2023-06-27	30,269.06	31,298.93	30,179.51	30,179.51	20,119.67	448,263
2023-06-26	30,672.05	30,716.83	29,463.08	30,089.96	20,059.97	525,983
2023-06-23	31,746.69	31,836.25	30,895.94	31,030.27	20,686.84	427,684
2023-06-22	30,269.06	32,731.78	30,089.96	31,612.36	21,074.91	1,182,174
2023-06-21	32,104.91	32,104.91	30,672.05	30,761.61	20,507.74	564,116
2023-06-20	32,239.24	32,597.45	31,612.36	32,328.79	21,552.53	431,906
2023-06-19	32,418.35	33,000.44	32,015.36	32,239.24	21,492.83	769,275
2023-06-16	31,970.58	32,507.90	31,433.26	31,791.47	21,194.31	471,680
2023-06-15	30,940.71	32,642.23	30,045.18	31,881.02	21,254.02	1,102,246
2023-06-14	32,239.24	32,821.34	30,358.62	30,761.61	20,507.74	983,148
2023-06-13	32,821.34	33,134.77	32,060.13	32,239.24	21,492.83	1,109,517
2023-06-12	34,567.63	34,836.29	32,910.89	33,000.44	22,000.30	1,369,728
2023-06-09	35,015.40	35,194.50	34,343.74	34,970.62	23,313.75	558,561
2023-06-08	35,239.28	35,687.05	34,478.07	34,657.18	23,104.79	851,332
2023-06-07	35,910.93	36,134.81	34,836.29	35,418.39	23,612.26	1,197,525
2023-06-05	35,821.38	36,851.24	35,373.61	35,642.27	23,761.51	2,183,876
2023-06-02	33,940.75	36,269.14	33,806.42	35,597.49	23,731.66	3,515,651
2023-06-01	33,672.09	34,164.64	33,448.21	33,672.09	22,448.06	594,110
2023-05-31	33,403.43	34,343.74	32,955.67	33,851.20	22,567.47	1,126,305
2023-05-30	35,149.73	35,642.27	33,537.76	33,716.87	22,477.91	3,979,857
2023-05-26	33,940.75	33,985.53	32,463.12	32,552.68	21,701.78	981,711
2023-05-25	33,537.76	34,612.40	33,313.88	33,537.76	22,358.51	1,854,631
2023-05-24	33,582.54	34,209.41	33,134.77	33,537.76	22,358.51	1,343,878
2023-05-23	32,597.45	34,836.29	32,194.46	34,478.07	22,985.38	4,010,688
2023-05-22	33,627.32	33,672.09	32,015.36	32,507.90	21,671.93	1,365,561
2023-05-19	33,313.88	34,433.30	32,687.01	33,940.75	22,627.17	2,024,314
2023-05-18	30,806.38	33,761.65	30,537.72	33,761.65	22,507.76	2,995,667
2023-05-17	30,224.29	30,985.49	29,910.85	30,761.61	20,507.74	838,227
2023-05-16	32,239.24	32,284.02	30,000.40	30,627.28	20,418.18	1,637,920
2023-05-15	33,851.20	35,060.17	31,522.81	31,791.47	21,194.31	5,004,501
2023-05-12	32,149.69	33,403.43	31,612.36	33,358.66	22,239.10	2,464,262
2023-05-11	31,433.26	32,821.34	31,075.04	32,507.90	21,671.93	2,800,016
2023-05-10	31,254.15	31,970.58	30,358.62	30,492.95	20,328.63	1,410,628
2023-05-09	31,836.25	34,075.08	30,895.94	31,254.15	20,836.10	5,105,896

← NewerPage 14 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.