Neuromeka Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	20,597.29	21,179.39	19,612.20	19,746.53	13,164.36	2,473,647
2023-02-07	19,567.43	20,910.73	19,298.77	20,686.84	13,791.23	3,439,437
2023-02-06	19,119.66	20,239.08	18,627.12	19,388.32	12,925.55	2,407,234
2023-02-03	20,104.75	20,642.07	19,119.66	19,119.66	12,746.44	1,701,105
2023-02-02	18,985.33	20,328.63	18,940.55	19,836.09	13,224.06	2,489,040
2023-02-01	21,582.38	21,671.93	18,806.22	19,164.44	12,776.29	4,399,362
2023-01-31	19,612.20	22,119.70	19,612.20	20,776.40	13,850.93	8,896,636
2023-01-30	19,791.31	20,328.63	18,761.45	19,746.53	13,164.36	2,882,792
2023-01-27	18,851.00	19,656.98	17,901.73	19,433.10	12,955.40	4,831,979
2023-01-26	22,164.48	22,522.69	18,313.68	18,537.56	12,358.37	6,886,117
2023-01-25	20,686.84	23,776.44	20,373.41	22,836.13	15,224.08	10,517,847
2023-01-20	18,403.23	21,134.61	18,045.02	20,328.63	13,552.42	12,374,176
2023-01-19	16,970.38	18,089.80	16,567.39	18,045.02	12,030.01	3,553,974
2023-01-18	17,955.46	18,403.23	17,328.59	17,328.59	11,552.39	3,474,853
2023-01-17	17,059.93	18,358.46	16,791.27	17,731.58	11,821.05	5,586,281
2023-01-16	15,492.75	17,910.69	15,134.53	17,059.93	11,373.29	9,808,663
2023-01-13	13,970.34	15,671.85	13,925.56	15,403.19	10,268.79	3,191,385
2023-01-12	14,731.54	14,821.09	13,925.56	13,970.34	9,313.56	1,257,298
2023-01-11	13,925.56	15,179.31	13,656.90	14,552.43	9,701.62	4,099,956
2023-01-10	14,104.67	14,821.09	13,656.90	13,836.01	9,224.00	2,400,022
2023-01-09	13,791.23	14,731.54	13,567.35	14,104.67	9,403.11	3,480,303
2023-01-06	13,164.36	14,283.77	13,030.03	13,343.46	8,895.64	3,721,758
2023-01-05	12,403.15	14,059.89	11,955.38	13,164.36	8,776.24	10,152,851
2023-01-04	11,104.63	12,134.49	11,059.85	12,134.49	8,089.66	1,952,918
2023-01-03	10,925.52	11,373.29	10,656.86	11,059.85	7,373.23	1,063,604
2023-01-02	11,149.40	11,373.29	10,432.98	10,522.53	7,015.02	329,296
2022-12-29	11,821.05	11,955.38	11,059.85	11,149.40	7,432.94	339,300
2022-12-28	11,597.17	11,910.61	11,552.39	11,865.83	7,910.55	180,861
2022-12-27	11,641.95	11,865.83	11,597.17	11,641.95	7,761.30	199,513
2022-12-26	11,865.83	12,627.04	11,507.62	11,641.95	7,761.30	895,463
2022-12-23	12,313.60	12,447.93	11,865.83	11,865.83	7,910.55	351,430
2022-12-22	12,716.59	12,761.37	12,358.37	12,627.04	8,418.02	436,513
2022-12-21	12,582.26	12,806.14	11,955.38	12,806.14	8,537.43	500,324
2022-12-20	12,537.48	12,895.70	12,403.15	12,403.15	8,268.77	321,937
2022-12-19	12,716.59	12,940.47	12,358.37	12,447.93	8,298.62	344,489
2022-12-16	12,985.25	13,074.80	12,537.48	12,806.14	8,537.43	416,252
2022-12-15	13,612.12	13,701.68	13,253.91	13,298.69	8,865.79	500,415
2022-12-14	13,567.35	13,612.12	13,164.36	13,477.79	8,985.20	464,940
2022-12-13	13,253.91	13,701.68	13,119.58	13,433.02	8,955.34	441,874
2022-12-12	13,477.79	14,059.89	13,164.36	13,164.36	8,776.24	496,132
2022-12-09	12,627.04	13,656.90	12,582.26	13,477.79	8,985.20	951,607
2022-12-08	12,224.04	13,030.03	12,179.27	12,627.04	8,418.02	867,288
2022-12-07	12,447.93	12,671.81	12,313.60	12,313.60	8,209.07	267,353
2022-12-06	12,537.48	12,850.92	12,403.15	12,492.71	8,328.47	379,761
2022-12-05	13,119.58	13,343.46	12,447.93	12,492.71	8,328.47	1,421,689
2022-12-02	14,104.67	14,149.44	13,656.90	13,656.90	9,104.60	263,104
2022-12-01	13,970.34	14,373.33	13,791.23	14,194.22	9,462.81	445,810
2022-11-30	13,567.35	14,239.00	13,567.35	13,612.12	9,074.75	519,014
2022-11-29	13,656.90	14,015.11	13,433.02	13,567.35	9,044.90	304,109
2022-11-28	14,686.76	15,000.20	13,836.01	13,836.01	9,224.00	544,036
2022-11-25	14,641.99	15,044.98	14,462.88	14,597.21	9,731.47	350,136
2022-11-24	14,955.42	15,582.30	14,597.21	14,821.09	9,880.73	817,066
2022-11-23	15,850.96	15,940.51	14,597.21	14,731.54	9,821.03	923,879
2022-11-22	16,746.49	17,283.81	15,582.30	15,627.08	10,418.05	806,178
2022-11-21	17,642.03	17,910.69	16,612.16	16,701.72	11,134.48	558,185
2022-11-18	17,597.25	18,448.01	17,418.14	17,418.14	11,612.10	1,100,611
2022-11-17	17,418.14	18,358.46	17,104.71	17,776.36	11,850.91	1,644,389
2022-11-16	17,283.81	17,865.91	17,059.93	17,462.92	11,641.95	1,283,225
2022-11-15	16,836.05	17,283.81	16,746.49	17,059.93	11,373.29	738,806
2022-11-14	16,746.49	17,328.59	16,522.61	16,791.27	11,194.18	737,809

← NewerPage 16 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.