Neuromeka Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 88,299.69 | 108,717.88 | 79,613.01 | 102,986.46 | 68,657.64 | 9,671,896 |
| 2026-01-19 | 71,732.31 | 83,642.91 | 71,642.75 | 83,642.91 | 55,761.94 | 1,961,564 |
| 2026-01-16 | 51,045.46 | 65,463.57 | 49,881.27 | 64,388.92 | 42,925.95 | 7,743,203 |
| 2026-01-15 | 46,567.79 | 51,314.12 | 45,851.36 | 50,418.59 | 33,612.39 | 3,077,306 |
| 2026-01-14 | 47,194.66 | 50,418.59 | 44,642.39 | 48,627.52 | 32,418.35 | 6,552,731 |
| 2026-01-13 | 30,716.83 | 38,821.42 | 30,000.40 | 38,821.42 | 25,880.94 | 4,493,625 |
| 2026-01-12 | 31,343.70 | 31,388.48 | 29,373.53 | 29,866.07 | 19,910.72 | 646,017 |
| 2026-01-09 | 29,283.98 | 31,791.47 | 29,015.31 | 30,761.61 | 20,507.74 | 1,565,848 |
| 2026-01-08 | 29,328.75 | 29,328.75 | 28,298.89 | 29,015.31 | 19,343.54 | 303,822 |
| 2026-01-07 | 29,418.31 | 29,910.85 | 28,657.10 | 29,552.64 | 19,701.76 | 395,363 |
| 2026-01-06 | 30,313.84 | 30,448.17 | 28,477.99 | 29,552.64 | 19,701.76 | 522,330 |
| 2026-01-05 | 30,537.72 | 30,582.50 | 29,642.19 | 29,910.85 | 19,940.57 | 438,595 |
| 2026-01-02 | 29,910.85 | 31,567.59 | 29,507.86 | 30,537.72 | 20,358.48 | 593,863 |
| 2025-12-30 | 32,149.69 | 32,418.35 | 28,836.21 | 29,463.08 | 19,642.05 | 911,238 |
| 2025-12-29 | 28,746.65 | 31,209.37 | 28,657.10 | 30,179.51 | 20,119.67 | 747,946 |
| 2025-12-26 | 28,522.77 | 28,746.65 | 27,627.24 | 27,940.67 | 18,627.12 | 181,526 |
| 2025-12-24 | 29,060.09 | 29,955.63 | 28,119.78 | 28,477.99 | 18,985.33 | 286,269 |
| 2025-12-23 | 29,686.97 | 30,492.95 | 28,209.33 | 28,791.43 | 19,194.29 | 406,870 |
| 2025-12-22 | 30,358.62 | 30,582.50 | 29,239.20 | 30,134.73 | 20,089.82 | 488,820 |
| 2025-12-19 | 27,269.02 | 30,089.96 | 26,373.49 | 29,731.74 | 19,821.16 | 625,748 |
| 2025-12-18 | 26,015.27 | 27,716.79 | 25,970.50 | 26,597.37 | 17,731.58 | 267,707 |
| 2025-12-17 | 28,567.55 | 28,836.21 | 26,731.70 | 27,045.14 | 18,030.09 | 312,675 |
| 2025-12-16 | 31,478.03 | 31,522.81 | 28,209.33 | 28,298.89 | 18,865.92 | 578,547 |
| 2025-12-15 | 29,686.97 | 31,791.47 | 29,328.75 | 31,030.27 | 20,686.84 | 882,691 |
| 2025-12-12 | 29,597.41 | 30,224.29 | 28,970.54 | 30,224.29 | 20,149.52 | 439,079 |
| 2025-12-11 | 30,000.40 | 30,627.28 | 29,328.75 | 29,597.41 | 19,731.61 | 352,258 |
| 2025-12-10 | 29,910.85 | 30,448.17 | 29,328.75 | 30,179.51 | 20,119.67 | 425,982 |
| 2025-12-09 | 27,761.57 | 30,985.49 | 27,403.35 | 30,313.84 | 20,209.23 | 840,217 |
| 2025-12-08 | 27,895.90 | 29,015.31 | 26,776.48 | 28,477.99 | 18,985.33 | 387,112 |
| 2025-12-05 | 29,239.20 | 29,821.30 | 27,403.35 | 27,940.67 | 18,627.12 | 1,078,012 |
| 2025-12-04 | 28,477.99 | 28,701.88 | 27,224.25 | 27,448.13 | 18,298.75 | 616,482 |
| 2025-12-03 | 27,448.13 | 27,716.79 | 26,866.03 | 27,269.02 | 18,179.35 | 193,455 |
| 2025-12-02 | 27,000.36 | 27,672.01 | 26,194.38 | 27,627.24 | 18,418.16 | 370,776 |
| 2025-12-01 | 27,537.68 | 27,806.34 | 25,612.28 | 26,239.16 | 17,492.77 | 660,373 |
| 2025-11-28 | 25,119.74 | 27,895.90 | 25,074.96 | 27,537.68 | 18,358.46 | 841,259 |
| 2025-11-27 | 24,179.43 | 24,851.08 | 24,000.32 | 24,627.20 | 16,418.13 | 191,348 |
| 2025-11-26 | 24,089.88 | 24,313.76 | 23,686.89 | 24,179.43 | 16,119.62 | 100,782 |
| 2025-11-25 | 25,298.85 | 25,298.85 | 23,776.44 | 23,910.77 | 15,940.51 | 137,918 |
| 2025-11-24 | 25,522.73 | 25,746.61 | 24,627.20 | 24,940.63 | 16,627.09 | 207,803 |
| 2025-11-21 | 23,328.67 | 25,970.50 | 23,194.34 | 25,298.85 | 16,865.90 | 427,754 |
| 2025-11-20 | 24,627.20 | 24,716.75 | 24,000.32 | 24,313.76 | 16,209.17 | 149,463 |
| 2025-11-19 | 24,179.43 | 24,403.31 | 22,970.46 | 24,179.43 | 16,119.62 | 190,098 |
| 2025-11-18 | 24,179.43 | 24,268.98 | 22,612.24 | 22,836.13 | 15,224.08 | 154,192 |
| 2025-11-17 | 24,671.97 | 24,761.53 | 23,328.67 | 24,403.31 | 16,268.88 | 185,522 |
| 2025-11-14 | 24,492.87 | 24,582.42 | 23,955.55 | 24,134.65 | 16,089.77 | 153,612 |
| 2025-11-13 | 25,074.96 | 25,388.40 | 24,313.76 | 25,298.85 | 16,865.90 | 155,699 |
| 2025-11-12 | 25,254.07 | 25,298.85 | 24,716.75 | 25,030.19 | 16,686.79 | 162,969 |
| 2025-11-11 | 26,463.04 | 26,507.82 | 24,627.20 | 24,985.41 | 16,656.94 | 243,719 |
| 2025-11-10 | 26,373.49 | 26,373.49 | 24,045.10 | 25,880.94 | 17,253.96 | 229,817 |
| 2025-11-07 | 25,880.94 | 27,179.47 | 25,254.07 | 25,791.39 | 17,194.26 | 304,935 |
| 2025-11-06 | 29,642.19 | 29,686.97 | 26,597.37 | 27,179.47 | 18,119.65 | 451,942 |
| 2025-11-05 | 29,239.20 | 29,239.20 | 26,328.71 | 27,940.67 | 18,627.12 | 637,959 |
| 2025-11-04 | 29,597.41 | 30,627.28 | 28,701.88 | 30,134.73 | 20,089.82 | 584,338 |
| 2025-11-03 | 29,642.19 | 30,985.49 | 28,970.54 | 30,313.84 | 20,209.23 | 1,364,179 |
| 2025-10-31 | 25,880.94 | 29,955.63 | 25,791.39 | 28,567.55 | 19,045.03 | 3,954,387 |
| 2025-10-30 | 24,448.09 | 24,627.20 | 23,328.67 | 23,776.44 | 15,850.96 | 187,212 |
| 2025-10-29 | 24,940.63 | 25,074.96 | 24,448.09 | 24,671.97 | 16,447.98 | 155,847 |
| 2025-10-28 | 25,612.28 | 25,701.84 | 24,940.63 | 25,074.96 | 16,716.64 | 202,398 |
| 2025-10-27 | 25,164.52 | 25,388.40 | 24,582.42 | 24,851.08 | 16,567.39 | 167,146 |
| 2025-10-24 | 25,612.28 | 25,657.06 | 24,537.64 | 24,716.75 | 16,477.83 | 231,659 |
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.