Neuromeka Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 21,134.61 | 21,134.61 | 20,597.29 | 20,776.40 | 13,850.93 | 48,218 |
| 2025-07-23 | 21,045.06 | 21,627.16 | 20,418.18 | 21,089.84 | 14,059.89 | 189,035 |
| 2025-07-22 | 21,134.61 | 21,224.17 | 20,686.84 | 20,910.73 | 13,940.49 | 86,494 |
| 2025-07-21 | 20,865.95 | 21,045.06 | 20,731.62 | 21,000.28 | 14,000.19 | 60,738 |
| 2025-07-18 | 21,089.84 | 21,134.61 | 20,686.84 | 20,865.95 | 13,910.63 | 46,055 |
| 2025-07-17 | 21,179.39 | 21,179.39 | 20,597.29 | 20,821.18 | 13,880.78 | 54,532 |
| 2025-07-16 | 21,089.84 | 21,179.39 | 20,597.29 | 20,776.40 | 13,850.93 | 39,771 |
| 2025-07-15 | 20,776.40 | 21,179.39 | 20,462.96 | 21,045.06 | 14,030.04 | 76,180 |
| 2025-07-14 | 21,045.06 | 21,045.06 | 20,328.63 | 20,642.07 | 13,761.38 | 50,973 |
| 2025-07-11 | 20,955.51 | 21,045.06 | 20,642.07 | 20,865.95 | 13,910.63 | 36,278 |
| 2025-07-10 | 20,955.51 | 21,045.06 | 20,776.40 | 20,910.73 | 13,940.49 | 34,908 |
| 2025-07-09 | 20,507.74 | 21,000.28 | 20,328.63 | 20,955.51 | 13,970.34 | 51,313 |
| 2025-07-08 | 20,821.18 | 21,134.61 | 20,462.96 | 20,507.74 | 13,671.83 | 77,640 |
| 2025-07-07 | 21,000.28 | 21,224.17 | 20,642.07 | 20,731.62 | 13,821.08 | 55,490 |
| 2025-07-04 | 21,492.83 | 21,806.26 | 20,910.73 | 21,000.28 | 14,000.19 | 94,424 |
| 2025-07-03 | 21,851.04 | 21,940.59 | 20,821.18 | 21,224.17 | 14,149.44 | 274,010 |
| 2025-07-02 | 22,254.03 | 22,254.03 | 21,403.27 | 21,985.37 | 14,656.91 | 108,255 |
| 2025-07-01 | 22,074.92 | 22,119.70 | 21,582.38 | 21,627.16 | 14,418.10 | 55,222 |
| 2025-06-30 | 22,209.25 | 22,388.36 | 21,403.27 | 21,895.82 | 14,597.21 | 81,035 |
| 2025-06-27 | 22,657.02 | 22,657.02 | 21,716.71 | 22,119.70 | 14,746.47 | 90,092 |
| 2025-06-26 | 23,060.01 | 23,149.56 | 21,403.27 | 22,298.81 | 14,865.87 | 128,893 |
| 2025-06-25 | 22,880.90 | 23,194.34 | 22,433.14 | 22,791.35 | 15,194.23 | 113,247 |
| 2025-06-24 | 22,791.35 | 23,731.66 | 22,612.24 | 23,015.23 | 15,343.49 | 411,021 |
| 2025-06-23 | 20,776.40 | 22,030.15 | 20,373.41 | 21,851.04 | 14,567.36 | 294,223 |
| 2025-06-20 | 20,015.19 | 20,865.95 | 19,970.42 | 20,507.74 | 13,671.83 | 103,653 |
| 2025-06-19 | 20,239.08 | 20,552.51 | 19,836.09 | 20,149.52 | 13,433.02 | 69,357 |
| 2025-06-18 | 20,104.75 | 20,149.52 | 19,880.86 | 20,015.19 | 13,343.46 | 84,938 |
| 2025-06-17 | 20,597.29 | 20,776.40 | 19,791.31 | 20,104.75 | 13,403.17 | 91,003 |
| 2025-06-16 | 20,418.18 | 20,418.18 | 19,925.64 | 20,239.08 | 13,492.72 | 103,564 |
| 2025-06-13 | 21,761.49 | 21,761.49 | 20,418.18 | 20,507.74 | 13,671.83 | 173,075 |
| 2025-06-12 | 21,492.83 | 21,716.71 | 21,224.17 | 21,582.38 | 14,388.25 | 77,131 |
| 2025-06-11 | 21,179.39 | 21,403.27 | 21,000.28 | 21,358.50 | 14,239.00 | 74,542 |
| 2025-06-10 | 21,448.05 | 21,716.71 | 21,089.84 | 21,313.72 | 14,209.15 | 74,547 |
| 2025-06-09 | 21,537.60 | 21,851.04 | 21,000.28 | 21,448.05 | 14,298.70 | 90,383 |
| 2025-06-05 | 21,761.49 | 21,761.49 | 21,224.17 | 21,537.60 | 14,358.40 | 59,495 |
| 2025-06-04 | 21,000.28 | 21,537.60 | 20,865.95 | 21,313.72 | 14,209.15 | 73,319 |
| 2025-06-02 | 20,597.29 | 20,776.40 | 20,328.63 | 20,686.84 | 13,791.23 | 68,031 |
| 2025-05-30 | 21,268.94 | 21,268.94 | 20,507.74 | 20,686.84 | 13,791.23 | 70,272 |
| 2025-05-29 | 21,403.27 | 21,403.27 | 20,731.62 | 20,821.18 | 13,880.78 | 65,244 |
| 2025-05-28 | 21,089.84 | 21,268.94 | 20,686.84 | 20,865.95 | 13,910.63 | 42,570 |
| 2025-05-27 | 21,179.39 | 22,164.48 | 20,418.18 | 20,776.40 | 13,850.93 | 151,607 |
| 2025-05-26 | 20,686.84 | 22,164.48 | 20,149.52 | 21,179.39 | 14,119.59 | 103,366 |
| 2025-05-23 | 21,268.94 | 21,313.72 | 20,597.29 | 20,731.62 | 13,821.08 | 81,332 |
| 2025-05-22 | 21,895.82 | 22,298.81 | 21,089.84 | 21,134.61 | 14,089.74 | 69,522 |
| 2025-05-21 | 22,657.02 | 22,657.02 | 22,164.48 | 22,298.81 | 14,865.87 | 55,499 |
| 2025-05-20 | 23,060.01 | 23,104.79 | 22,477.91 | 22,746.57 | 15,164.38 | 52,645 |
| 2025-05-19 | 23,015.23 | 23,283.89 | 22,074.92 | 22,701.80 | 15,134.53 | 85,620 |
| 2025-05-16 | 24,224.21 | 24,851.08 | 23,552.55 | 23,597.33 | 15,731.55 | 96,047 |
| 2025-05-15 | 25,164.52 | 25,164.52 | 23,463.00 | 24,448.09 | 16,298.73 | 152,853 |
| 2025-05-14 | 23,642.11 | 24,268.98 | 23,283.89 | 24,268.98 | 16,179.32 | 125,622 |
| 2025-05-13 | 22,880.90 | 23,776.44 | 22,880.90 | 23,239.12 | 15,492.75 | 110,339 |
| 2025-05-12 | 22,612.24 | 22,880.90 | 22,209.25 | 22,657.02 | 15,104.68 | 67,098 |
| 2025-05-09 | 23,552.55 | 23,552.55 | 22,030.15 | 22,298.81 | 14,865.87 | 81,747 |
| 2025-05-08 | 23,060.01 | 23,239.12 | 22,746.57 | 23,149.56 | 15,433.04 | 54,053 |
| 2025-05-07 | 22,477.91 | 22,880.90 | 22,119.70 | 22,880.90 | 15,253.94 | 52,397 |
| 2025-05-02 | 21,492.83 | 22,657.02 | 21,492.83 | 22,567.47 | 15,044.98 | 35,052 |
| 2025-04-30 | 22,701.80 | 22,746.57 | 22,119.70 | 22,298.81 | 14,865.87 | 45,340 |
| 2025-04-29 | 22,477.91 | 22,880.90 | 22,388.36 | 22,791.35 | 15,194.23 | 47,067 |
| 2025-04-28 | 23,015.23 | 23,104.79 | 22,433.14 | 22,567.47 | 15,044.98 | 78,952 |
| 2025-04-25 | 23,686.89 | 23,686.89 | 22,925.68 | 23,104.79 | 15,403.19 | 53,251 |
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.