Neuromeka Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 23,463.00 | 23,552.55 | 22,791.35 | 23,060.01 | 15,373.34 | 58,204 |
| 2025-04-23 | 23,463.00 | 23,552.55 | 22,925.68 | 23,283.89 | 15,522.60 | 54,378 |
| 2025-04-22 | 22,388.36 | 23,239.12 | 22,388.36 | 22,925.68 | 15,283.79 | 61,887 |
| 2025-04-21 | 23,060.01 | 23,373.45 | 22,746.57 | 22,836.13 | 15,224.08 | 32,977 |
| 2025-04-18 | 23,552.55 | 23,552.55 | 22,298.81 | 23,015.23 | 15,343.49 | 41,354 |
| 2025-04-17 | 23,194.34 | 23,552.55 | 22,567.47 | 23,194.34 | 15,462.89 | 40,918 |
| 2025-04-16 | 23,328.67 | 23,731.66 | 22,701.80 | 22,746.57 | 15,164.38 | 60,756 |
| 2025-04-15 | 23,821.22 | 24,179.43 | 23,373.45 | 23,731.66 | 15,821.11 | 92,779 |
| 2025-04-14 | 23,104.79 | 23,686.89 | 22,657.02 | 23,642.11 | 15,761.41 | 110,306 |
| 2025-04-11 | 20,597.29 | 22,791.35 | 20,373.41 | 22,701.80 | 15,134.53 | 173,395 |
| 2025-04-10 | 20,283.85 | 20,955.51 | 20,104.75 | 20,597.29 | 13,731.53 | 62,601 |
| 2025-04-09 | 19,388.32 | 20,194.30 | 18,895.78 | 19,209.21 | 12,806.14 | 59,748 |
| 2025-04-08 | 20,686.84 | 20,865.95 | 19,746.53 | 19,925.64 | 13,283.76 | 39,990 |
| 2025-04-07 | 20,821.18 | 21,089.84 | 20,149.52 | 20,149.52 | 13,433.02 | 83,059 |
| 2025-04-04 | 22,836.13 | 23,463.00 | 20,821.18 | 22,074.92 | 14,716.62 | 173,096 |
| 2025-04-03 | 20,328.63 | 24,448.09 | 20,328.63 | 22,209.25 | 14,806.17 | 224,363 |
| 2025-04-02 | 22,254.03 | 22,612.24 | 21,000.28 | 21,224.17 | 14,149.44 | 62,654 |
| 2025-04-01 | 21,179.39 | 21,671.93 | 21,089.84 | 21,403.27 | 14,268.85 | 45,035 |
| 2025-03-31 | 21,537.60 | 22,030.15 | 21,045.06 | 21,134.61 | 14,089.74 | 87,871 |
| 2025-03-28 | 22,836.13 | 23,239.12 | 22,074.92 | 22,074.92 | 14,716.62 | 78,355 |
| 2025-03-27 | 23,328.67 | 23,373.45 | 22,657.02 | 22,791.35 | 15,194.23 | 80,677 |
| 2025-03-26 | 23,642.11 | 23,731.66 | 22,925.68 | 23,418.22 | 15,612.15 | 105,232 |
| 2025-03-25 | 24,448.09 | 24,537.64 | 23,239.12 | 23,642.11 | 15,761.41 | 146,023 |
| 2025-03-24 | 23,731.66 | 24,627.20 | 23,686.89 | 24,179.43 | 16,119.62 | 99,574 |
| 2025-03-21 | 24,671.97 | 25,209.29 | 23,865.99 | 24,179.43 | 16,119.62 | 174,452 |
| 2025-03-20 | 25,925.72 | 26,015.27 | 24,224.21 | 24,895.86 | 16,597.24 | 140,656 |
| 2025-03-19 | 26,418.27 | 26,418.27 | 25,522.73 | 25,925.72 | 17,283.81 | 109,033 |
| 2025-03-18 | 26,686.93 | 26,731.70 | 25,880.94 | 26,507.82 | 17,671.88 | 142,264 |
| 2025-03-17 | 26,507.82 | 27,761.57 | 26,015.27 | 26,776.48 | 17,850.99 | 276,773 |
| 2025-03-14 | 26,552.60 | 27,157.08 | 26,015.27 | 26,328.71 | 17,552.47 | 241,927 |
| 2025-03-13 | 27,403.35 | 27,761.57 | 26,463.04 | 26,776.48 | 17,850.99 | 195,229 |
| 2025-03-12 | 25,880.94 | 27,224.25 | 25,567.51 | 26,821.26 | 17,880.84 | 343,501 |
| 2025-03-11 | 23,821.22 | 25,836.17 | 23,776.44 | 25,522.73 | 17,015.15 | 197,862 |
| 2025-03-10 | 25,657.06 | 25,880.94 | 24,940.63 | 25,074.96 | 16,716.64 | 144,755 |
| 2025-03-07 | 24,179.43 | 24,895.86 | 23,865.99 | 24,895.86 | 16,597.24 | 143,658 |
| 2025-03-06 | 26,686.93 | 26,686.93 | 24,627.20 | 24,671.97 | 16,447.98 | 290,664 |
| 2025-03-05 | 26,104.83 | 26,821.26 | 26,060.05 | 26,507.82 | 17,671.88 | 118,000 |
| 2025-03-04 | 24,895.86 | 26,552.60 | 24,895.86 | 26,104.83 | 17,403.22 | 159,654 |
| 2025-02-28 | 26,149.60 | 26,552.60 | 25,074.96 | 25,388.40 | 16,925.60 | 368,204 |
| 2025-02-27 | 27,358.58 | 27,582.46 | 26,910.81 | 27,179.47 | 18,119.65 | 152,746 |
| 2025-02-26 | 27,537.68 | 27,761.57 | 26,910.81 | 27,179.47 | 18,119.65 | 208,474 |
| 2025-02-25 | 27,851.12 | 28,433.22 | 26,866.03 | 27,761.57 | 18,507.71 | 221,085 |
| 2025-02-24 | 28,298.89 | 28,477.99 | 27,582.46 | 27,851.12 | 18,567.41 | 217,236 |
| 2025-02-21 | 27,985.45 | 29,642.19 | 27,761.57 | 29,104.87 | 19,403.25 | 396,055 |
| 2025-02-20 | 30,358.62 | 30,358.62 | 28,388.44 | 28,477.99 | 18,985.33 | 614,092 |
| 2025-02-19 | 31,701.92 | 31,836.25 | 30,269.06 | 30,895.94 | 20,597.29 | 1,036,237 |
| 2025-02-18 | 29,686.97 | 30,895.94 | 29,104.87 | 30,269.06 | 20,179.38 | 749,573 |
| 2025-02-17 | 28,970.54 | 30,000.40 | 27,985.45 | 29,149.64 | 19,433.10 | 482,899 |
| 2025-02-14 | 29,104.87 | 29,418.31 | 28,164.56 | 28,388.44 | 18,925.63 | 245,719 |
| 2025-02-13 | 27,134.69 | 29,060.09 | 27,134.69 | 28,970.54 | 19,313.69 | 438,822 |
| 2025-02-12 | 29,686.97 | 29,686.97 | 27,403.35 | 27,627.24 | 18,418.16 | 707,701 |
| 2025-02-11 | 30,627.28 | 30,627.28 | 29,373.53 | 29,686.97 | 19,791.31 | 498,916 |
| 2025-02-10 | 31,164.60 | 33,045.22 | 30,627.28 | 30,627.28 | 20,418.18 | 1,572,290 |
| 2025-02-07 | 30,358.62 | 31,254.15 | 30,045.18 | 30,672.05 | 20,448.04 | 565,191 |
| 2025-02-06 | 32,149.69 | 32,328.79 | 29,463.08 | 30,313.84 | 20,209.23 | 1,249,133 |
| 2025-02-05 | 29,686.97 | 31,746.69 | 29,463.08 | 31,298.93 | 20,865.95 | 1,555,582 |
| 2025-02-04 | 28,791.43 | 30,000.40 | 28,030.23 | 29,552.64 | 19,701.76 | 884,675 |
| 2025-02-03 | 28,433.22 | 29,910.85 | 28,298.89 | 28,791.43 | 19,194.29 | 915,136 |
| 2025-01-31 | 27,224.25 | 28,388.44 | 26,910.81 | 28,388.44 | 18,925.63 | 489,114 |
| 2025-01-24 | 26,686.93 | 27,582.46 | 26,418.27 | 26,910.81 | 17,940.54 | 186,584 |
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.