Neuromeka Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 18,806.22 | 18,940.55 | 18,224.13 | 18,582.34 | 12,388.23 | 65,031 |
| 2024-10-28 | 18,403.23 | 18,985.33 | 18,403.23 | 18,806.22 | 12,537.48 | 56,649 |
| 2024-10-25 | 18,716.67 | 18,895.78 | 18,179.35 | 18,403.23 | 12,268.82 | 48,755 |
| 2024-10-24 | 19,074.88 | 19,209.21 | 18,537.56 | 18,627.12 | 12,418.08 | 49,802 |
| 2024-10-23 | 19,612.20 | 19,612.20 | 18,940.55 | 19,388.32 | 12,925.55 | 65,622 |
| 2024-10-22 | 20,373.41 | 20,373.41 | 19,209.21 | 19,209.21 | 12,806.14 | 78,645 |
| 2024-10-21 | 19,880.86 | 20,418.18 | 19,567.43 | 20,059.97 | 13,373.31 | 72,233 |
| 2024-10-18 | 20,328.63 | 20,373.41 | 19,433.10 | 19,791.31 | 13,194.21 | 63,287 |
| 2024-10-17 | 19,701.76 | 20,283.85 | 19,612.20 | 20,015.19 | 13,343.46 | 53,008 |
| 2024-10-16 | 20,507.74 | 20,507.74 | 19,701.76 | 19,701.76 | 13,134.50 | 100,192 |
| 2024-10-15 | 20,776.40 | 20,910.73 | 20,328.63 | 20,552.51 | 13,701.68 | 43,348 |
| 2024-10-14 | 20,821.18 | 21,089.84 | 20,239.08 | 20,462.96 | 13,641.97 | 77,195 |
| 2024-10-11 | 21,313.72 | 21,895.82 | 20,373.41 | 20,552.51 | 13,701.68 | 108,333 |
| 2024-10-10 | 21,940.59 | 21,985.37 | 21,134.61 | 21,134.61 | 14,089.74 | 78,789 |
| 2024-10-08 | 21,582.38 | 22,254.03 | 21,224.17 | 21,940.59 | 14,627.06 | 84,206 |
| 2024-10-07 | 20,686.84 | 21,940.59 | 20,686.84 | 21,940.59 | 14,627.06 | 140,638 |
| 2024-10-04 | 20,597.29 | 20,821.18 | 20,418.18 | 20,642.07 | 13,761.38 | 28,701 |
| 2024-10-02 | 20,507.74 | 20,910.73 | 19,970.42 | 20,328.63 | 13,552.42 | 42,851 |
| 2024-09-30 | 21,089.84 | 21,671.93 | 20,462.96 | 20,552.51 | 13,701.68 | 53,964 |
| 2024-09-27 | 21,492.83 | 21,492.83 | 21,045.06 | 21,134.61 | 14,089.74 | 35,806 |
| 2024-09-26 | 20,597.29 | 21,403.27 | 20,597.29 | 21,358.50 | 14,239.00 | 73,609 |
| 2024-09-25 | 20,642.07 | 21,045.06 | 20,373.41 | 20,462.96 | 13,641.97 | 48,745 |
| 2024-09-24 | 20,507.74 | 20,776.40 | 20,462.96 | 20,731.62 | 13,821.08 | 42,797 |
| 2024-09-23 | 20,597.29 | 20,776.40 | 19,970.42 | 20,686.84 | 13,791.23 | 50,820 |
| 2024-09-20 | 20,552.51 | 20,910.73 | 20,507.74 | 20,597.29 | 13,731.53 | 46,015 |
| 2024-09-19 | 20,642.07 | 20,731.62 | 20,239.08 | 20,686.84 | 13,791.23 | 41,635 |
| 2024-09-13 | 21,358.50 | 21,358.50 | 20,149.52 | 20,642.07 | 13,761.38 | 87,280 |
| 2024-09-12 | 20,149.52 | 21,448.05 | 19,836.09 | 21,224.17 | 14,149.44 | 189,189 |
| 2024-09-11 | 19,477.87 | 19,970.42 | 19,433.10 | 19,477.87 | 12,985.25 | 39,962 |
| 2024-09-10 | 20,104.75 | 20,194.30 | 19,253.99 | 19,477.87 | 12,985.25 | 48,712 |
| 2024-09-09 | 18,895.78 | 20,149.52 | 18,895.78 | 20,059.97 | 13,373.31 | 50,080 |
| 2024-09-06 | 20,507.74 | 20,642.07 | 19,477.87 | 19,656.98 | 13,104.65 | 59,741 |
| 2024-09-05 | 21,492.83 | 21,671.93 | 20,283.85 | 20,507.74 | 13,671.83 | 82,127 |
| 2024-09-04 | 21,045.06 | 21,761.49 | 20,865.95 | 21,492.83 | 14,328.55 | 81,344 |
| 2024-09-03 | 22,567.47 | 22,612.24 | 22,074.92 | 22,209.25 | 14,806.17 | 49,042 |
| 2024-09-02 | 21,985.37 | 22,657.02 | 21,895.82 | 22,567.47 | 15,044.98 | 99,055 |
| 2024-08-30 | 22,298.81 | 22,746.57 | 21,806.26 | 21,895.82 | 14,597.21 | 73,912 |
| 2024-08-29 | 21,671.93 | 22,836.13 | 21,492.83 | 22,477.91 | 14,985.28 | 88,569 |
| 2024-08-28 | 22,343.58 | 22,433.14 | 21,492.83 | 21,806.26 | 14,537.51 | 59,026 |
| 2024-08-27 | 21,761.49 | 22,836.13 | 21,224.17 | 22,657.02 | 15,104.68 | 102,326 |
| 2024-08-26 | 22,657.02 | 22,657.02 | 21,806.26 | 21,851.04 | 14,567.36 | 68,473 |
| 2024-08-23 | 22,074.92 | 22,612.24 | 21,851.04 | 22,388.36 | 14,925.57 | 62,835 |
| 2024-08-22 | 22,836.13 | 23,104.79 | 22,074.92 | 22,388.36 | 14,925.57 | 118,980 |
| 2024-08-21 | 22,298.81 | 23,328.67 | 21,761.49 | 22,925.68 | 15,283.79 | 303,916 |
| 2024-08-20 | 21,940.59 | 23,060.01 | 21,716.71 | 22,164.48 | 14,776.32 | 190,014 |
| 2024-08-19 | 21,134.61 | 22,343.58 | 20,686.84 | 21,671.93 | 14,447.96 | 128,060 |
| 2024-08-16 | 20,955.51 | 21,268.94 | 20,597.29 | 21,224.17 | 14,149.44 | 90,621 |
| 2024-08-14 | 20,149.52 | 21,089.84 | 19,836.09 | 20,910.73 | 13,940.49 | 125,751 |
| 2024-08-13 | 19,791.31 | 20,462.96 | 19,477.87 | 19,970.42 | 13,313.61 | 64,889 |
| 2024-08-12 | 19,567.43 | 20,373.41 | 19,522.65 | 20,015.19 | 13,343.46 | 76,285 |
| 2024-08-09 | 19,253.99 | 19,477.87 | 18,895.78 | 19,298.77 | 12,865.84 | 97,748 |
| 2024-08-08 | 17,821.13 | 18,134.57 | 17,489.79 | 18,134.57 | 12,089.71 | 80,372 |
| 2024-08-07 | 17,910.69 | 18,627.12 | 17,910.69 | 18,089.80 | 12,059.86 | 116,292 |
| 2024-08-06 | 16,513.65 | 18,627.12 | 16,513.65 | 17,901.73 | 11,934.49 | 227,964 |
| 2024-08-05 | 19,343.54 | 19,433.10 | 16,218.13 | 16,433.06 | 10,955.37 | 395,373 |
| 2024-08-02 | 21,089.84 | 21,134.61 | 19,880.86 | 19,880.86 | 13,253.91 | 166,647 |
| 2024-08-01 | 21,224.17 | 22,030.15 | 21,089.84 | 21,582.38 | 14,388.25 | 110,264 |
| 2024-07-31 | 20,865.95 | 21,000.28 | 20,059.97 | 21,000.28 | 14,000.19 | 118,042 |
| 2024-07-30 | 21,761.49 | 21,806.26 | 20,821.18 | 20,955.51 | 13,970.34 | 169,536 |
| 2024-07-29 | 22,433.14 | 22,522.69 | 21,582.38 | 21,806.26 | 14,537.51 | 101,403 |
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.