Neuromeka Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 25,612.28 | 25,657.06 | 24,537.64 | 24,716.75 | 16,477.83 | 231,659 |
| 2025-10-23 | 25,074.96 | 25,701.84 | 24,940.63 | 25,477.95 | 16,985.30 | 174,302 |
| 2025-10-22 | 26,283.93 | 26,283.93 | 24,851.08 | 25,522.73 | 17,015.15 | 247,491 |
| 2025-10-21 | 27,045.14 | 27,224.25 | 25,522.73 | 25,880.94 | 17,253.96 | 447,251 |
| 2025-10-20 | 25,030.19 | 25,970.50 | 24,492.87 | 25,791.39 | 17,194.26 | 450,889 |
| 2025-10-17 | 24,358.54 | 24,940.63 | 23,955.55 | 24,134.65 | 16,089.77 | 206,203 |
| 2025-10-16 | 26,328.71 | 26,328.71 | 24,627.20 | 24,761.53 | 16,507.68 | 343,841 |
| 2025-10-15 | 24,268.98 | 25,343.62 | 24,000.32 | 25,343.62 | 16,895.75 | 427,384 |
| 2025-10-14 | 25,209.29 | 25,836.17 | 22,970.46 | 23,507.78 | 15,671.85 | 733,238 |
| 2025-10-13 | 25,254.07 | 25,791.39 | 24,671.97 | 25,074.96 | 16,716.64 | 385,067 |
| 2025-10-10 | 24,761.53 | 26,149.60 | 23,731.66 | 26,104.83 | 17,403.22 | 508,336 |
| 2025-10-02 | 25,522.73 | 25,522.73 | 24,671.97 | 24,940.63 | 16,627.09 | 279,696 |
| 2025-10-01 | 25,880.94 | 27,761.57 | 24,895.86 | 25,970.50 | 17,313.67 | 1,407,775 |
| 2025-09-30 | 25,925.72 | 27,045.14 | 24,492.87 | 24,895.86 | 16,597.24 | 1,392,677 |
| 2025-09-29 | 22,701.80 | 24,806.30 | 22,701.80 | 23,194.34 | 15,462.89 | 380,932 |
| 2025-09-26 | 23,731.66 | 23,821.22 | 22,388.36 | 22,477.91 | 14,985.28 | 139,629 |
| 2025-09-25 | 24,179.43 | 24,358.54 | 23,283.89 | 23,283.89 | 15,522.60 | 231,673 |
| 2025-09-24 | 23,642.11 | 24,403.31 | 23,015.23 | 23,149.56 | 15,433.04 | 195,897 |
| 2025-09-23 | 25,522.73 | 25,612.28 | 23,821.22 | 24,089.88 | 16,059.92 | 351,718 |
| 2025-09-22 | 23,821.22 | 24,627.20 | 23,731.66 | 24,448.09 | 16,298.73 | 427,739 |
| 2025-09-19 | 23,642.11 | 23,910.77 | 22,746.57 | 23,015.23 | 15,343.49 | 270,077 |
| 2025-09-18 | 23,015.23 | 23,686.89 | 22,836.13 | 23,597.33 | 15,731.55 | 198,783 |
| 2025-09-17 | 22,612.24 | 23,507.78 | 22,477.91 | 22,522.69 | 15,015.13 | 102,557 |
| 2025-09-16 | 24,448.09 | 24,537.64 | 22,746.57 | 23,060.01 | 15,373.34 | 189,527 |
| 2025-09-15 | 24,224.21 | 24,582.42 | 23,328.67 | 23,955.55 | 15,970.36 | 316,186 |
| 2025-09-12 | 22,074.92 | 23,015.23 | 21,716.71 | 23,015.23 | 15,343.49 | 252,372 |
| 2025-09-11 | 21,403.27 | 21,761.49 | 21,134.61 | 21,671.93 | 14,447.96 | 172,181 |
| 2025-09-10 | 21,940.59 | 22,209.25 | 21,224.17 | 21,358.50 | 14,239.00 | 142,070 |
| 2025-09-09 | 21,895.82 | 21,895.82 | 21,000.28 | 21,492.83 | 14,328.55 | 179,961 |
| 2025-09-08 | 22,209.25 | 22,433.14 | 21,582.38 | 21,851.04 | 14,567.36 | 133,484 |
| 2025-09-05 | 22,164.48 | 22,164.48 | 21,089.84 | 21,940.59 | 14,627.06 | 122,967 |
| 2025-09-04 | 22,880.90 | 23,060.01 | 22,074.92 | 22,388.36 | 14,925.57 | 225,665 |
| 2025-09-03 | 22,343.58 | 23,104.79 | 21,940.59 | 22,880.90 | 15,253.94 | 356,390 |
| 2025-09-02 | 21,627.16 | 22,836.13 | 21,358.50 | 22,567.47 | 15,044.98 | 794,492 |
| 2025-09-01 | 20,955.51 | 21,045.06 | 20,283.85 | 20,821.18 | 13,880.78 | 239,949 |
| 2025-08-29 | 19,656.98 | 20,104.75 | 19,567.43 | 20,015.19 | 13,343.46 | 59,411 |
| 2025-08-28 | 20,552.51 | 20,642.07 | 19,925.64 | 20,104.75 | 13,403.17 | 86,230 |
| 2025-08-27 | 20,597.29 | 20,597.29 | 19,522.65 | 19,880.86 | 13,253.91 | 114,269 |
| 2025-08-26 | 19,433.10 | 20,462.96 | 19,209.21 | 20,149.52 | 13,433.02 | 148,844 |
| 2025-08-25 | 18,716.67 | 19,701.76 | 18,582.34 | 19,701.76 | 13,134.50 | 254,359 |
| 2025-08-22 | 17,910.69 | 18,403.23 | 17,901.73 | 18,268.90 | 12,179.27 | 23,860 |
| 2025-08-21 | 18,268.90 | 18,268.90 | 17,910.69 | 17,910.69 | 11,940.46 | 29,820 |
| 2025-08-20 | 18,671.89 | 18,671.89 | 17,910.69 | 18,268.90 | 12,179.27 | 54,093 |
| 2025-08-19 | 19,164.44 | 19,253.99 | 18,671.89 | 19,030.11 | 12,686.74 | 46,814 |
| 2025-08-18 | 19,433.10 | 19,612.20 | 19,074.88 | 19,253.99 | 12,835.99 | 47,795 |
| 2025-08-14 | 19,791.31 | 20,104.75 | 19,567.43 | 19,567.43 | 13,044.95 | 46,310 |
| 2025-08-13 | 19,880.86 | 19,970.42 | 19,477.87 | 19,701.76 | 13,134.50 | 35,860 |
| 2025-08-12 | 19,836.09 | 20,373.41 | 19,656.98 | 19,746.53 | 13,164.36 | 54,430 |
| 2025-08-11 | 20,149.52 | 20,149.52 | 19,701.76 | 19,836.09 | 13,224.06 | 45,151 |
| 2025-08-08 | 20,104.75 | 20,104.75 | 19,701.76 | 19,880.86 | 13,253.91 | 25,269 |
| 2025-08-07 | 19,880.86 | 20,059.97 | 19,567.43 | 19,880.86 | 13,253.91 | 43,874 |
| 2025-08-06 | 19,298.77 | 19,656.98 | 19,253.99 | 19,656.98 | 13,104.65 | 23,515 |
| 2025-08-05 | 19,836.09 | 19,836.09 | 19,388.32 | 19,522.65 | 13,015.10 | 31,526 |
| 2025-08-04 | 19,164.44 | 19,298.77 | 19,030.11 | 19,209.21 | 12,806.14 | 47,390 |
| 2025-08-01 | 20,283.85 | 20,283.85 | 19,433.10 | 19,522.65 | 13,015.10 | 56,500 |
| 2025-07-31 | 20,418.18 | 20,552.51 | 20,239.08 | 20,462.96 | 13,641.97 | 37,349 |
| 2025-07-30 | 20,507.74 | 20,686.84 | 20,328.63 | 20,552.51 | 13,701.68 | 29,428 |
| 2025-07-29 | 20,462.96 | 20,642.07 | 20,239.08 | 20,507.74 | 13,671.83 | 28,791 |
| 2025-07-28 | 20,507.74 | 20,507.74 | 20,194.30 | 20,239.08 | 13,492.72 | 40,789 |
| 2025-07-25 | 20,731.62 | 20,776.40 | 20,462.96 | 20,507.74 | 13,671.83 | 31,163 |
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.