Neuromeka Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 17,970.00 | 18,130.00 | 17,400.00 | 17,870.00 | 17,870.00 | 144,934 |
| 2026-10-20 | 18,850.00 | 19,180.00 | 17,610.00 | 17,810.00 | 17,810.00 | 178,038 |
| 2026-10-19 | 16,600.00 | 18,680.00 | 16,310.00 | 18,680.00 | 18,680.00 | 223,980 |
| 2026-10-16 | 16,770.00 | 17,490.00 | 16,470.00 | 17,090.00 | 17,090.00 | 138,214 |
| 2026-10-15 | 17,540.00 | 17,950.00 | 16,200.00 | 16,500.00 | 16,500.00 | 376,158 |
| 2026-10-14 | 18,490.00 | 19,090.00 | 18,020.00 | 18,510.00 | 18,510.00 | 205,335 |
| 2026-10-13 | 18,140.00 | 18,650.00 | 17,310.00 | 18,140.00 | 18,140.00 | 303,844 |
| 2026-10-12 | 20,900.00 | 20,900.00 | 18,360.00 | 18,700.00 | 18,700.00 | 582,106 |
| 2026-10-08 | 21,150.00 | 22,450.00 | 20,100.00 | 21,400.00 | 21,400.00 | 697,744 |
| 2026-10-07 | 22,550.00 | 22,950.00 | 21,050.00 | 21,150.00 | 21,150.00 | 358,920 |
| 2026-10-06 | 23,500.00 | 23,500.00 | 22,200.00 | 22,550.00 | 22,550.00 | 590,622 |
| 2026-10-02 | 20,950.00 | 22,500.00 | 20,250.00 | 22,300.00 | 22,300.00 | 592,760 |
| 2026-10-01 | 20,250.00 | 21,100.00 | 19,830.00 | 20,900.00 | 20,900.00 | 322,526 |
| 2026-09-30 | 20,150.00 | 20,400.00 | 19,850.00 | 19,950.00 | 19,950.00 | 147,423 |
| 2026-09-29 | 20,850.00 | 20,850.00 | 19,800.00 | 20,150.00 | 20,150.00 | 226,143 |
| 2026-09-28 | 20,000.00 | 20,950.00 | 19,700.00 | 20,250.00 | 20,250.00 | 303,003 |
| 2026-09-23 | 19,900.00 | 20,400.00 | 19,410.00 | 20,050.00 | 20,050.00 | 333,082 |
| 2026-09-22 | 20,300.00 | 20,500.00 | 19,420.00 | 19,570.00 | 19,570.00 | 364,532 |
| 2026-09-21 | 19,520.00 | 19,990.00 | 18,640.00 | 19,910.00 | 19,910.00 | 469,908 |
| 2026-09-18 | 18,650.00 | 19,500.00 | 18,610.00 | 19,470.00 | 19,470.00 | 414,416 |
| 2026-09-17 | 17,960.00 | 18,760.00 | 17,800.00 | 18,400.00 | 18,400.00 | 211,359 |
| 2026-09-16 | 17,870.00 | 18,110.00 | 17,470.00 | 17,960.00 | 17,960.00 | 152,294 |
| 2026-09-15 | 17,530.00 | 18,955.00 | 17,340.00 | 17,860.00 | 17,860.00 | 347,174 |
| 2026-09-14 | 18,440.00 | 18,650.00 | 17,500.00 | 17,510.00 | 17,510.00 | 269,581 |
| 2026-09-11 | 18,300.00 | 19,710.00 | 18,040.00 | 19,020.00 | 19,020.00 | 697,376 |
| 2026-09-10 | 18,650.00 | 18,880.00 | 17,960.00 | 18,400.00 | 18,400.00 | 337,249 |
| 2026-09-09 | 18,500.00 | 18,950.00 | 18,190.00 | 18,200.00 | 18,200.00 | 211,464 |
| 2026-09-08 | 18,220.00 | 19,220.00 | 18,060.00 | 18,230.00 | 18,230.00 | 403,260 |
| 2026-09-07 | 17,500.00 | 18,960.00 | 17,200.00 | 18,080.00 | 18,080.00 | 586,919 |
| 2026-09-04 | 16,250.00 | 17,670.00 | 16,250.00 | 17,240.00 | 17,240.00 | 533,776 |
| 2026-09-03 | 16,340.00 | 16,450.00 | 15,810.00 | 16,000.00 | 16,000.00 | 190,721 |
| 2026-09-02 | 17,000.00 | 17,400.00 | 16,150.00 | 16,210.00 | 16,210.00 | 396,234 |
| 2026-09-01 | 18,350.00 | 18,450.00 | 17,380.00 | 17,760.00 | 17,760.00 | 309,364 |
| 2026-08-31 | 18,900.00 | 18,910.00 | 17,860.00 | 18,520.00 | 18,520.00 | 291,517 |
| 2026-08-28 | 18,800.00 | 19,250.00 | 18,410.00 | 18,980.00 | 18,980.00 | 519,501 |
| 2026-08-27 | 18,930.00 | 19,500.00 | 18,630.00 | 19,290.00 | 19,290.00 | 286,519 |
| 2026-08-26 | 18,710.00 | 19,200.00 | 18,110.00 | 19,050.00 | 19,050.00 | 466,342 |
| 2026-08-25 | 19,680.00 | 19,850.00 | 18,200.00 | 19,080.00 | 19,080.00 | 313,443 |
| 2026-08-24 | 19,540.00 | 20,250.00 | 18,960.00 | 19,140.00 | 19,140.00 | 524,438 |
| 2026-08-21 | 19,850.00 | 19,980.00 | 18,920.00 | 19,530.00 | 19,530.00 | 308,280 |
| 2026-08-20 | 20,700.00 | 20,850.00 | 20,100.00 | 20,100.00 | 20,100.00 | 288,407 |
| 2026-08-19 | 20,450.00 | 21,900.00 | 20,200.00 | 20,500.00 | 20,500.00 | 307,388 |
| 2026-08-18 | 22,500.00 | 24,200.00 | 21,100.00 | 21,300.00 | 21,300.00 | 799,967 |
| 2026-08-14 | 21,350.00 | 27,500.00 | 21,250.00 | 23,600.00 | 23,600.00 | 1,121,169 |
| 2026-08-13 | 20,950.00 | 22,000.00 | 20,650.00 | 21,400.00 | 21,400.00 | 315,458 |
| 2026-08-12 | 20,700.00 | 21,550.00 | 20,000.00 | 20,600.00 | 20,600.00 | 197,458 |
| 2026-08-11 | 20,750.00 | 21,850.00 | 20,200.00 | 20,700.00 | 20,700.00 | 275,602 |
| 2026-08-10 | 19,600.00 | 21,850.00 | 19,200.00 | 20,700.00 | 20,700.00 | 353,117 |
| 2026-08-07 | 20,500.00 | 21,300.00 | 19,210.00 | 19,430.00 | 19,430.00 | 255,829 |
| 2026-08-06 | 22,150.00 | 22,200.00 | 19,450.00 | 19,870.00 | 19,870.00 | 461,081 |
| 2026-08-05 | 22,300.00 | 23,500.00 | 21,150.00 | 21,500.00 | 21,500.00 | 358,419 |
| 2026-08-04 | 27,950.01 | 33,300.02 | 27,850.01 | 31,500.02 | 21,000.01 | 957,493 |
| 2026-08-03 | 26,250.01 | 28,800.01 | 25,200.01 | 27,700.01 | 18,466.68 | 455,452 |
| 2026-07-31 | 23,900.01 | 26,600.01 | 23,650.01 | 26,150.01 | 17,433.34 | 299,679 |
| 2026-07-30 | 23,800.01 | 25,150.01 | 22,550.01 | 23,050.01 | 15,366.67 | 243,010 |
| 2026-07-29 | 26,050.01 | 26,950.01 | 22,050.01 | 23,900.01 | 15,933.34 | 402,100 |
| 2026-07-28 | 27,300.01 | 27,550.01 | 25,000.01 | 25,450.01 | 16,966.67 | 216,654 |
| 2026-07-27 | 27,750.01 | 29,050.01 | 27,000.01 | 27,900.01 | 18,600.01 | 220,278 |
| 2026-07-24 | 29,000.01 | 29,000.01 | 26,550.01 | 26,800.01 | 17,866.68 | 262,854 |
| 2026-07-23 | 30,600.01 | 31,500.02 | 27,550.01 | 29,300.01 | 19,533.34 | 1,020,934 |
Page 1 of 17 · 964 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.