Neuromeka Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	29,731.74	31,343.70	29,373.53	31,343.70	20,895.80	2,252,305
2023-05-04	27,492.91	32,507.90	27,134.69	30,045.18	20,030.12	9,124,115
2023-05-03	27,985.45	28,791.43	27,313.80	27,582.46	18,388.31	669,351
2023-05-02	27,448.13	28,791.43	27,224.25	28,567.55	19,045.03	1,202,074
2023-04-28	29,731.74	29,776.52	26,463.04	26,821.26	17,880.84	1,130,208
2023-04-27	26,955.59	29,060.09	26,507.82	28,746.65	19,164.44	1,340,845
2023-04-26	27,269.02	28,030.23	26,463.04	26,955.59	17,970.39	970,572
2023-04-25	29,507.86	30,224.29	28,030.23	28,030.23	18,686.82	1,203,838
2023-04-24	27,403.35	32,597.45	26,463.04	30,716.83	20,477.89	6,501,435
2023-04-21	29,642.19	30,582.50	27,940.67	27,985.45	18,656.97	2,335,912
2023-04-20	29,776.52	30,269.06	28,298.89	28,477.99	18,985.33	966,499
2023-04-19	30,313.84	30,582.50	29,283.98	29,731.74	19,821.16	1,087,037
2023-04-18	32,149.69	32,284.02	30,269.06	30,358.62	20,239.08	959,916
2023-04-17	31,881.02	32,597.45	31,119.82	32,149.69	21,433.12	734,064
2023-04-14	32,731.78	33,045.22	31,701.92	32,284.02	21,522.68	716,433
2023-04-13	31,881.02	33,985.53	30,851.16	32,597.45	21,731.63	1,340,699
2023-04-12	34,343.74	36,313.92	32,507.90	32,597.45	21,731.63	2,072,510
2023-04-11	32,955.67	35,552.72	31,478.03	35,104.95	23,403.30	2,473,644
2023-04-10	36,134.81	36,896.02	33,537.76	33,537.76	22,358.51	1,942,609
2023-04-07	37,567.67	38,955.75	36,000.48	36,896.02	24,597.35	2,092,452
2023-04-06	40,299.05	40,299.05	36,537.80	37,478.11	24,985.41	1,516,270
2023-04-05	37,164.68	39,045.30	36,269.14	39,045.30	26,030.20	1,362,844
2023-04-04	36,627.36	38,060.21	36,090.04	37,343.78	24,895.86	923,413
2023-04-03	35,104.95	37,119.90	34,612.40	37,119.90	24,746.60	1,009,889
2023-03-31	37,343.78	37,343.78	34,925.84	35,955.71	23,970.47	1,447,717
2023-03-30	39,269.18	39,313.96	37,343.78	38,418.43	25,612.28	1,235,204
2023-03-29	38,060.21	39,672.17	37,702.00	38,910.97	25,940.65	1,153,532
2023-03-28	41,642.35	42,940.87	39,269.18	39,403.51	26,269.01	2,069,915
2023-03-27	40,254.27	41,463.24	37,433.34	41,463.24	27,642.16	2,520,161
2023-03-24	41,194.58	41,821.46	39,000.52	40,522.93	27,015.29	2,733,488
2023-03-23	41,463.24	45,582.70	38,284.10	42,045.34	28,030.23	18,749,380
2023-03-22	35,373.61	37,925.88	34,970.62	36,716.91	24,477.94	6,678,248
2023-03-21	34,433.30	38,373.65	34,119.86	35,731.82	23,821.22	12,940,891
2023-03-20	36,761.69	38,418.43	33,851.20	34,970.62	23,313.75	13,500,042
2023-03-17	31,209.37	33,761.65	30,940.71	33,761.65	22,507.76	11,756,637
2023-03-16	23,955.55	26,283.93	23,642.11	25,970.50	17,313.67	8,026,194
2023-03-15	22,791.35	23,686.89	22,433.14	22,970.46	15,313.64	1,913,988
2023-03-14	25,074.96	25,164.52	21,806.26	22,074.92	14,716.62	2,638,431
2023-03-13	24,582.42	25,343.62	23,597.33	25,343.62	16,895.75	2,094,841
2023-03-10	25,925.72	26,910.81	24,627.20	24,851.08	16,567.39	2,480,843
2023-03-09	27,448.13	29,149.64	25,791.39	26,731.70	17,821.13	5,794,287
2023-03-08	28,254.11	29,373.53	26,776.48	26,776.48	17,850.99	3,504,033
2023-03-07	29,015.31	29,731.74	27,537.68	27,537.68	18,358.46	5,225,118
2023-03-06	26,552.60	28,343.66	25,522.73	28,298.89	18,865.92	4,537,816
2023-03-03	27,627.24	28,075.00	25,880.94	26,463.04	17,642.03	3,329,174
2023-03-02	27,806.34	28,388.44	26,149.60	26,418.27	17,612.18	3,135,374
2023-02-28	30,089.96	31,119.82	27,448.13	28,567.55	19,045.03	6,286,981
2023-02-27	25,701.84	29,910.85	25,388.40	28,254.11	18,836.07	11,943,555
2023-02-24	27,985.45	28,567.55	26,060.05	26,686.93	17,791.28	8,372,504
2023-02-23	21,492.83	27,403.35	21,313.72	27,403.35	18,268.90	23,299,323
2023-02-22	19,522.65	21,492.83	19,209.21	21,089.84	14,059.89	9,300,160
2023-02-21	19,880.86	20,328.63	19,477.87	19,522.65	13,015.10	1,975,829
2023-02-20	18,806.22	19,612.20	18,179.35	19,522.65	13,015.10	1,610,255
2023-02-17	18,224.13	19,119.66	17,865.91	18,537.56	12,358.37	1,078,870
2023-02-16	18,716.67	19,253.99	18,179.35	18,448.01	12,298.67	1,656,069
2023-02-15	19,970.42	20,328.63	18,000.24	18,627.12	12,418.08	2,412,306
2023-02-14	20,910.73	21,000.28	19,880.86	19,925.64	13,283.76	3,041,590
2023-02-13	18,671.89	20,418.18	18,671.89	20,373.41	13,582.27	3,480,488
2023-02-10	19,567.43	19,567.43	17,955.46	18,313.68	12,209.12	1,666,150
2023-02-09	19,388.32	20,149.52	19,074.88	19,567.43	13,044.95	1,456,040

← NewerPage 15 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.