Neuromeka Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	62,418.75	62,597.86	59,373.93	60,359.02	40,239.35	407,448
2026-04-21	61,881.43	62,866.52	59,732.14	62,418.75	41,612.50	629,053
2026-04-20	59,194.82	62,463.52	57,314.20	60,806.79	40,537.86	538,735
2026-04-17	61,165.00	61,433.66	58,478.40	59,284.38	39,522.92	467,416
2026-04-16	59,105.27	63,672.50	58,747.06	60,000.81	40,000.54	1,009,640
2026-04-15	59,373.93	59,463.48	54,985.81	57,135.10	38,090.06	893,987
2026-04-14	52,209.66	59,015.72	51,493.23	57,672.42	38,448.28	1,276,192
2026-04-13	49,791.71	51,672.34	49,254.39	50,508.14	33,672.09	226,087
2026-04-10	51,941.00	52,657.42	50,866.35	51,135.01	34,090.01	264,445
2026-04-09	55,164.92	55,612.69	50,955.91	51,224.57	34,149.71	804,123
2026-04-08	52,836.53	55,433.58	52,299.21	55,164.92	36,776.61	370,624
2026-04-07	51,582.78	53,105.19	49,881.27	50,776.80	33,851.20	287,935
2026-04-06	51,403.67	52,120.10	50,149.93	51,045.46	34,030.31	345,204
2026-04-03	55,881.35	56,060.45	51,224.57	51,224.57	34,149.71	605,730
2026-04-02	61,433.66	61,433.66	53,373.85	54,090.28	36,060.19	498,550
2026-04-01	56,239.56	58,747.06	55,075.37	57,672.42	38,448.28	266,913
2026-03-31	56,418.67	57,135.10	53,284.30	53,642.51	35,761.67	275,185
2026-03-30	56,329.11	58,567.95	54,717.15	55,970.90	37,313.93	209,875
2026-03-27	55,523.13	60,985.89	54,358.94	59,373.93	39,582.62	417,296
2026-03-26	59,284.38	59,642.59	56,955.99	57,224.65	38,149.77	200,972
2026-03-25	59,553.04	59,821.70	57,672.42	59,284.38	39,522.92	271,497
2026-03-24	58,120.18	59,463.48	55,970.90	58,657.50	39,105.00	323,388
2026-03-23	58,209.74	58,299.29	55,164.92	55,791.79	37,194.53	469,570
2026-03-20	62,866.52	63,672.50	58,747.06	60,000.81	40,000.54	615,176
2026-03-19	61,791.87	65,284.46	61,165.00	62,418.75	41,612.50	402,616
2026-03-18	63,045.62	64,747.14	62,060.53	64,299.37	42,866.25	470,084
2026-03-17	61,254.55	64,030.71	60,359.02	61,612.77	41,075.18	614,852
2026-03-16	62,060.53	63,762.05	58,836.61	59,642.59	39,761.73	596,424
2026-03-13	63,403.84	65,015.80	60,985.89	62,060.53	41,373.69	877,268
2026-03-12	68,329.28	69,224.81	65,374.01	66,269.55	44,179.70	470,838
2026-03-11	66,806.87	71,553.20	65,015.80	68,329.28	45,552.85	1,177,424
2026-03-10	66,000.89	66,627.76	62,597.86	64,120.26	42,746.84	604,883
2026-03-09	61,791.87	65,284.46	59,463.48	62,418.75	41,612.50	506,595
2026-03-06	63,135.18	69,851.68	62,687.41	66,896.42	44,597.61	863,716
2026-03-05	62,687.41	65,374.01	60,090.36	63,314.28	42,209.52	908,994
2026-03-04	66,717.31	67,165.08	55,254.47	57,224.65	38,149.77	1,575,549
2026-03-03	70,030.79	77,463.73	68,329.28	68,956.15	45,970.77	1,721,954
2026-02-27	70,478.56	76,120.42	69,762.13	73,165.16	48,776.77	1,441,429
2026-02-26	76,568.19	78,627.92	71,194.99	71,911.41	47,940.94	1,671,283
2026-02-25	74,150.25	76,568.19	70,926.33	76,568.19	51,045.46	1,217,384
2026-02-24	68,239.72	72,806.95	67,523.29	72,090.52	48,060.35	1,009,707
2026-02-23	69,851.68	70,926.33	67,523.29	68,150.17	45,433.45	816,342
2026-02-20	73,971.14	74,150.25	69,493.47	69,851.68	46,567.79	1,205,553
2026-02-19	75,224.89	75,314.44	71,374.09	73,971.14	49,314.09	733,724
2026-02-13	70,747.22	76,657.75	70,568.11	74,329.36	49,552.90	1,021,287
2026-02-12	75,045.78	76,030.87	71,194.99	72,806.95	48,537.96	1,112,008
2026-02-11	79,523.46	79,702.56	74,508.46	74,866.68	49,911.12	1,034,354
2026-02-10	86,777.28	86,866.84	79,254.80	79,344.35	52,896.23	1,052,824
2026-02-09	82,299.61	85,792.20	78,807.03	83,732.47	55,821.64	1,380,604
2026-02-06	83,284.70	93,583.35	79,613.01	81,314.52	54,209.68	2,417,326
2026-02-05	79,523.46	89,195.23	78,001.05	87,762.37	58,508.25	2,296,664
2026-02-04	79,075.69	84,180.23	76,299.53	81,941.40	54,627.60	1,436,551
2026-02-03	78,717.47	84,896.66	77,015.96	78,986.13	52,657.42	2,357,832
2026-02-02	78,986.13	82,836.93	72,717.39	74,060.70	49,373.80	2,598,284
2026-01-30	84,269.79	86,687.73	80,866.76	82,210.06	54,806.71	1,439,683
2026-01-29	88,568.35	88,657.91	82,836.93	85,075.77	56,717.18	2,062,100
2026-01-28	81,493.63	90,448.98	79,702.56	85,702.64	57,135.10	5,026,023
2026-01-27	86,419.07	93,762.45	77,911.49	78,807.03	52,538.02	4,671,457
2026-01-26	96,001.29	111,762.69	76,299.53	91,344.51	60,896.34	12,183,123
2026-01-22	111,046.27	124,479.28	93,762.45	108,986.54	72,657.69	8,376,769

← NewerPage 3 of 5 · 243 trading daysOlder →

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.