Neuromeka Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 26,686.93 | 27,582.46 | 26,418.27 | 26,910.81 | 17,940.54 | 186,584 |
| 2025-01-23 | 28,343.66 | 28,433.22 | 26,821.26 | 26,866.03 | 17,910.69 | 320,797 |
| 2025-01-22 | 29,194.42 | 29,239.20 | 27,582.46 | 28,567.55 | 19,045.03 | 395,928 |
| 2025-01-21 | 28,836.21 | 29,373.53 | 27,940.67 | 28,657.10 | 19,104.73 | 583,823 |
| 2025-01-20 | 28,254.11 | 29,776.52 | 27,672.01 | 28,836.21 | 19,224.14 | 1,024,698 |
| 2025-01-17 | 27,806.34 | 28,343.66 | 27,224.25 | 28,030.23 | 18,686.82 | 399,770 |
| 2025-01-16 | 27,045.14 | 27,806.34 | 26,866.03 | 27,672.01 | 18,448.01 | 257,903 |
| 2025-01-15 | 27,582.46 | 27,716.79 | 26,597.37 | 26,686.93 | 17,791.28 | 249,553 |
| 2025-01-14 | 27,448.13 | 28,119.78 | 27,045.14 | 27,582.46 | 18,388.31 | 294,836 |
| 2025-01-13 | 26,910.81 | 28,209.33 | 26,418.27 | 27,716.79 | 18,477.86 | 503,493 |
| 2025-01-10 | 28,388.44 | 28,657.10 | 27,224.25 | 27,358.58 | 18,239.05 | 589,637 |
| 2025-01-09 | 27,403.35 | 28,343.66 | 26,015.27 | 28,254.11 | 18,836.07 | 876,377 |
| 2025-01-08 | 26,149.60 | 28,254.11 | 26,104.83 | 27,134.69 | 18,089.80 | 685,406 |
| 2025-01-07 | 28,030.23 | 28,343.66 | 26,328.71 | 26,597.37 | 17,731.58 | 797,522 |
| 2025-01-06 | 28,030.23 | 28,388.44 | 27,358.58 | 28,030.23 | 18,686.82 | 671,055 |
| 2025-01-03 | 28,791.43 | 28,791.43 | 27,089.92 | 27,716.79 | 18,477.86 | 1,423,068 |
| 2025-01-02 | 27,134.69 | 30,000.40 | 27,045.14 | 29,507.86 | 19,671.91 | 2,483,910 |
| 2024-12-30 | 25,522.73 | 26,060.05 | 24,940.63 | 25,746.61 | 17,164.41 | 928,025 |
| 2024-12-27 | 25,209.29 | 25,925.72 | 24,492.87 | 25,925.72 | 17,283.81 | 788,115 |
| 2024-12-26 | 24,806.30 | 26,060.05 | 24,179.43 | 25,254.07 | 16,836.05 | 2,034,446 |
| 2024-12-24 | 20,597.29 | 24,716.75 | 20,418.18 | 23,686.89 | 15,791.26 | 3,230,033 |
| 2024-12-23 | 19,433.10 | 20,507.74 | 19,433.10 | 20,418.18 | 13,612.12 | 92,718 |
| 2024-12-20 | 20,328.63 | 20,328.63 | 19,343.54 | 19,343.54 | 12,895.70 | 116,416 |
| 2024-12-19 | 20,239.08 | 20,686.84 | 20,149.52 | 20,418.18 | 13,612.12 | 110,103 |
| 2024-12-18 | 21,134.61 | 21,358.50 | 20,776.40 | 21,134.61 | 14,089.74 | 116,242 |
| 2024-12-17 | 20,104.75 | 21,403.27 | 19,880.86 | 21,134.61 | 14,089.74 | 235,346 |
| 2024-12-16 | 20,776.40 | 20,776.40 | 20,059.97 | 20,194.30 | 13,462.87 | 119,337 |
| 2024-12-13 | 20,015.19 | 20,865.95 | 19,612.20 | 20,507.74 | 13,671.83 | 139,561 |
| 2024-12-12 | 19,567.43 | 20,507.74 | 18,985.33 | 20,418.18 | 13,612.12 | 207,900 |
| 2024-12-11 | 18,851.00 | 19,925.64 | 18,716.67 | 19,164.44 | 12,776.29 | 145,912 |
| 2024-12-10 | 18,134.57 | 18,985.33 | 17,955.46 | 18,940.55 | 12,627.04 | 119,297 |
| 2024-12-09 | 19,746.53 | 19,970.42 | 17,955.46 | 17,955.46 | 11,970.31 | 280,259 |
| 2024-12-06 | 19,880.86 | 20,552.51 | 18,940.55 | 20,418.18 | 13,612.12 | 267,276 |
| 2024-12-05 | 20,597.29 | 20,686.84 | 19,791.31 | 20,239.08 | 13,492.72 | 233,286 |
| 2024-12-04 | 19,701.76 | 20,821.18 | 18,940.55 | 19,836.09 | 13,224.06 | 375,061 |
| 2024-12-03 | 22,030.15 | 22,030.15 | 20,597.29 | 20,776.40 | 13,850.93 | 374,656 |
| 2024-12-02 | 23,507.78 | 23,507.78 | 21,268.94 | 21,492.83 | 14,328.55 | 789,578 |
| 2024-11-29 | 22,836.13 | 27,492.91 | 21,403.27 | 23,597.33 | 15,731.55 | 3,476,134 |
| 2024-11-28 | 20,686.84 | 21,985.37 | 20,686.84 | 21,895.82 | 14,597.21 | 437,650 |
| 2024-11-27 | 19,388.32 | 20,552.51 | 18,985.33 | 20,418.18 | 13,612.12 | 267,157 |
| 2024-11-26 | 19,119.66 | 19,343.54 | 18,403.23 | 19,343.54 | 12,895.70 | 113,299 |
| 2024-11-25 | 18,716.67 | 19,388.32 | 18,627.12 | 19,119.66 | 12,746.44 | 131,240 |
| 2024-11-22 | 17,892.78 | 18,448.01 | 17,874.87 | 18,268.90 | 12,179.27 | 116,114 |
| 2024-11-21 | 17,203.22 | 17,776.36 | 17,167.39 | 17,713.67 | 11,809.11 | 102,708 |
| 2024-11-20 | 18,000.24 | 18,045.02 | 17,185.31 | 17,230.08 | 11,486.72 | 113,483 |
| 2024-11-19 | 18,671.89 | 19,030.11 | 17,642.03 | 18,089.80 | 12,059.86 | 257,878 |
| 2024-11-18 | 16,907.69 | 17,865.91 | 16,827.09 | 17,552.47 | 11,701.65 | 99,829 |
| 2024-11-15 | 16,253.95 | 17,086.80 | 16,146.49 | 16,907.69 | 11,271.79 | 95,018 |
| 2024-11-14 | 16,576.34 | 17,113.66 | 16,370.37 | 16,370.37 | 10,913.58 | 60,622 |
| 2024-11-13 | 17,033.06 | 17,803.22 | 16,397.24 | 16,567.39 | 11,044.92 | 159,347 |
| 2024-11-12 | 18,000.24 | 18,627.12 | 17,256.95 | 17,256.95 | 11,504.63 | 150,972 |
| 2024-11-11 | 18,403.23 | 18,537.56 | 17,821.13 | 17,910.69 | 11,940.46 | 82,831 |
| 2024-11-08 | 18,403.23 | 19,164.44 | 18,268.90 | 18,403.23 | 12,268.82 | 58,301 |
| 2024-11-07 | 17,391.28 | 18,671.89 | 17,283.81 | 18,403.23 | 12,268.82 | 170,238 |
| 2024-11-06 | 18,448.01 | 18,448.01 | 17,176.35 | 17,373.37 | 11,582.25 | 138,735 |
| 2024-11-05 | 17,910.69 | 18,000.24 | 17,650.98 | 17,901.73 | 11,934.49 | 50,829 |
| 2024-11-04 | 18,000.24 | 18,358.46 | 17,704.72 | 17,821.13 | 11,880.76 | 133,430 |
| 2024-11-01 | 18,089.80 | 19,701.76 | 17,865.91 | 18,000.24 | 12,000.16 | 298,463 |
| 2024-10-31 | 17,955.46 | 18,851.00 | 17,561.43 | 18,179.35 | 12,119.57 | 98,432 |
| 2024-10-30 | 18,403.23 | 18,627.12 | 17,910.69 | 17,910.69 | 11,940.46 | 83,114 |
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.