Neuromeka Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 32,750.02 | 34,550.02 | 30,450.01 | 30,550.01 | 20,366.68 | 449,349 |
| 2026-07-21 | 28,200.01 | 30,500.01 | 27,700.01 | 29,250.01 | 19,500.01 | 152,145 |
| 2026-07-20 | 29,500.01 | 30,150.01 | 28,050.01 | 28,150.01 | 18,766.68 | 80,595 |
| 2026-07-16 | 31,700.02 | 31,900.02 | 30,150.01 | 30,400.01 | 20,266.68 | 85,992 |
| 2026-07-15 | 31,400.02 | 31,950.02 | 30,050.01 | 31,700.02 | 21,133.34 | 98,562 |
| 2026-07-14 | 30,600.01 | 30,650.01 | 27,950.01 | 29,500.01 | 19,666.68 | 142,030 |
| 2026-07-13 | 32,950.02 | 34,400.02 | 30,500.01 | 30,650.01 | 20,433.34 | 127,920 |
| 2026-07-10 | 32,200.02 | 34,000.02 | 31,800.02 | 32,950.02 | 21,966.68 | 114,201 |
| 2026-07-09 | 30,500.01 | 33,550.02 | 30,400.01 | 32,050.02 | 21,366.68 | 272,706 |
| 2026-07-08 | 32,600.02 | 32,600.02 | 30,000.01 | 30,450.01 | 20,300.01 | 203,338 |
| 2026-07-07 | 34,000.02 | 35,250.02 | 32,300.02 | 33,050.02 | 22,033.34 | 157,701 |
| 2026-07-06 | 35,700.02 | 35,700.02 | 32,850.02 | 34,250.02 | 22,833.34 | 245,295 |
| 2026-07-03 | 34,900.02 | 36,050.02 | 32,500.02 | 35,700.02 | 23,800.01 | 158,823 |
| 2026-07-02 | 37,550.02 | 37,550.02 | 34,500.02 | 34,600.02 | 23,066.68 | 152,823 |
| 2026-07-01 | 37,950.02 | 39,200.02 | 36,900.02 | 38,500.02 | 25,666.68 | 101,707 |
| 2026-06-30 | 39,000.02 | 39,500.02 | 36,200.02 | 37,700.02 | 25,133.35 | 128,980 |
| 2026-06-29 | 33,550.02 | 38,200.02 | 33,400.02 | 37,950.02 | 25,300.01 | 186,823 |
| 2026-06-26 | 36,000.02 | 36,000.02 | 32,800.02 | 33,850.02 | 22,566.68 | 247,069 |
| 2026-06-25 | 39,250.02 | 39,500.02 | 36,000.02 | 36,200.02 | 24,133.34 | 159,805 |
| 2026-06-24 | 37,100.02 | 39,350.02 | 36,950.02 | 38,750.02 | 25,833.35 | 210,652 |
| 2026-06-23 | 40,000.02 | 41,000.02 | 36,550.02 | 36,750.02 | 24,500.01 | 321,198 |
| 2026-06-22 | 42,350.02 | 43,200.02 | 40,050.02 | 40,600.02 | 27,066.68 | 233,805 |
| 2026-06-19 | 47,450.02 | 47,450.02 | 42,500.02 | 43,250.02 | 28,833.35 | 338,440 |
| 2026-06-18 | 45,851.36 | 46,209.58 | 42,403.55 | 44,687.17 | 29,791.44 | 391,446 |
| 2026-06-17 | 43,612.53 | 45,582.70 | 42,940.87 | 45,134.93 | 30,089.96 | 247,800 |
| 2026-06-16 | 45,224.49 | 45,851.36 | 43,299.09 | 43,522.97 | 29,015.31 | 208,320 |
| 2026-06-15 | 46,478.24 | 46,567.79 | 44,328.95 | 44,687.17 | 29,791.44 | 264,136 |
| 2026-06-12 | 42,716.99 | 47,463.32 | 41,911.01 | 44,328.95 | 29,552.64 | 748,594 |
| 2026-06-11 | 40,746.82 | 41,776.68 | 39,313.96 | 41,060.25 | 27,373.50 | 269,961 |
| 2026-06-10 | 41,373.69 | 43,388.64 | 40,478.16 | 41,194.58 | 27,463.06 | 236,297 |
| 2026-06-09 | 42,940.87 | 43,702.08 | 40,746.82 | 41,373.69 | 27,582.46 | 257,759 |
| 2026-06-08 | 40,522.93 | 45,224.49 | 37,925.88 | 41,552.80 | 27,701.86 | 368,368 |
| 2026-06-05 | 44,687.17 | 44,687.17 | 41,463.24 | 43,702.08 | 29,134.72 | 584,343 |
| 2026-06-04 | 45,851.36 | 46,836.45 | 43,388.64 | 44,955.83 | 29,970.55 | 527,266 |
| 2026-06-02 | 47,642.43 | 50,866.35 | 45,761.81 | 48,358.86 | 32,239.24 | 875,122 |
| 2026-06-01 | 48,985.73 | 50,149.93 | 45,314.04 | 46,567.79 | 31,045.19 | 965,199 |
| 2026-05-29 | 51,224.57 | 51,314.12 | 46,567.79 | 47,731.98 | 31,821.32 | 528,814 |
| 2026-05-28 | 53,552.96 | 54,000.72 | 47,911.09 | 49,702.16 | 33,134.77 | 663,497 |
| 2026-05-27 | 56,060.45 | 56,060.45 | 51,941.00 | 52,209.66 | 34,806.44 | 496,497 |
| 2026-05-26 | 59,015.72 | 59,105.27 | 55,970.90 | 56,150.01 | 37,433.34 | 376,012 |
| 2026-05-22 | 59,105.27 | 60,269.47 | 57,314.20 | 58,120.18 | 38,746.79 | 457,096 |
| 2026-05-21 | 52,299.21 | 60,806.79 | 51,941.00 | 59,373.93 | 39,582.62 | 695,374 |
| 2026-05-20 | 52,657.42 | 53,552.96 | 48,358.86 | 49,881.27 | 33,254.18 | 539,107 |
| 2026-05-19 | 57,582.86 | 59,553.04 | 53,105.19 | 53,552.96 | 35,701.97 | 478,548 |
| 2026-05-18 | 60,448.57 | 61,702.32 | 55,254.47 | 58,388.84 | 38,925.90 | 599,084 |
| 2026-05-15 | 64,657.58 | 68,866.60 | 58,299.29 | 60,359.02 | 40,239.35 | 1,749,469 |
| 2026-05-14 | 69,851.68 | 70,568.11 | 61,612.77 | 65,553.12 | 43,702.08 | 1,173,409 |
| 2026-05-13 | 68,150.17 | 68,777.04 | 64,209.82 | 68,239.72 | 45,493.15 | 1,632,869 |
| 2026-05-12 | 62,687.41 | 73,881.59 | 61,791.87 | 67,791.95 | 45,194.64 | 6,319,342 |
| 2026-05-11 | 58,388.84 | 62,508.30 | 54,090.28 | 60,090.36 | 40,060.24 | 1,520,302 |
| 2026-05-08 | 57,224.65 | 61,523.21 | 57,135.10 | 58,388.84 | 38,925.90 | 1,249,982 |
| 2026-05-07 | 58,388.84 | 59,150.05 | 55,702.24 | 55,970.90 | 37,313.93 | 528,650 |
| 2026-05-06 | 60,538.13 | 60,627.68 | 57,045.54 | 58,299.29 | 38,866.19 | 583,892 |
| 2026-05-04 | 59,553.04 | 61,970.98 | 58,926.16 | 60,538.13 | 40,358.75 | 816,578 |
| 2026-04-30 | 61,254.55 | 62,418.75 | 57,314.20 | 58,030.63 | 38,687.09 | 728,180 |
| 2026-04-29 | 61,523.21 | 61,612.77 | 58,567.95 | 58,836.61 | 39,224.41 | 539,584 |
| 2026-04-28 | 59,911.25 | 61,612.77 | 57,314.20 | 60,717.23 | 40,478.16 | 1,050,543 |
| 2026-04-27 | 56,687.33 | 61,254.55 | 54,717.15 | 59,194.82 | 39,463.22 | 2,077,294 |
| 2026-04-24 | 59,732.14 | 63,135.18 | 58,567.95 | 62,597.86 | 41,731.90 | 763,116 |
| 2026-04-23 | 60,985.89 | 61,433.66 | 58,209.74 | 59,732.14 | 39,821.43 | 496,160 |
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.