Neo Technical System Co., Ltd. (KOSDAQ:085910)
 4,020.00
 -60.00 (-1.47%)
  At close: Oct 28, 2025
Neo Technical System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4,380.00 | 4,460.00 | 4,140.00 | 4,310.00 | 4,310.00 | -1.37% | 141,669 | 
| Oct 29, 2025 | 4,500.00 | 4,575.00 | 4,230.00 | 4,370.00 | 4,370.00 | 8.71% | 654,261 | 
| Oct 28, 2025 | 4,070.00 | 4,080.00 | 3,985.00 | 4,020.00 | 4,020.00 | -1.47% | 64,053 | 
| Oct 27, 2025 | 4,235.00 | 4,235.00 | 4,040.00 | 4,080.00 | 4,080.00 | -3.20% | 112,510 | 
| Oct 24, 2025 | 4,340.00 | 4,395.00 | 4,160.00 | 4,215.00 | 4,215.00 | -3.55% | 150,565 | 
| Oct 23, 2025 | 4,090.00 | 4,460.00 | 3,940.00 | 4,370.00 | 4,370.00 | 6.59% | 233,053 | 
| Oct 22, 2025 | 4,010.00 | 4,135.00 | 3,920.00 | 4,100.00 | 4,100.00 | 2.24% | 54,331 | 
| Oct 21, 2025 | 4,120.00 | 4,140.00 | 3,890.00 | 4,010.00 | 4,010.00 | -3.26% | 184,553 | 
| Oct 20, 2025 | 4,060.00 | 4,170.00 | 3,920.00 | 4,145.00 | 4,145.00 | 2.22% | 120,406 | 
| Oct 17, 2025 | 4,180.00 | 4,315.00 | 4,025.00 | 4,055.00 | 4,055.00 | -3.68% | 120,380 | 
| Oct 16, 2025 | 4,200.00 | 4,315.00 | 4,010.00 | 4,210.00 | 4,210.00 | -1.41% | 113,532 | 
| Oct 15, 2025 | 4,140.00 | 4,360.00 | 4,095.00 | 4,270.00 | 4,270.00 | 3.64% | 80,582 | 
| Oct 14, 2025 | 4,360.00 | 4,360.00 | 4,020.00 | 4,120.00 | 4,120.00 | -5.29% | 270,751 | 
| Oct 13, 2025 | 4,420.00 | 4,490.00 | 4,270.00 | 4,350.00 | 4,350.00 | -4.40% | 237,177 | 
| Oct 10, 2025 | 4,595.00 | 4,800.00 | 4,140.00 | 4,550.00 | 4,550.00 | -0.44% | 528,697 | 
| Oct 2, 2025 | 4,645.00 | 4,645.00 | 4,320.00 | 4,570.00 | 4,570.00 | 0.66% | 503,475 | 
| Oct 1, 2025 | 4,200.00 | 4,570.00 | 4,170.00 | 4,540.00 | 4,540.00 | 10.06% | 1,104,214 | 
| Sep 30, 2025 | 3,940.00 | 4,165.00 | 3,940.00 | 4,125.00 | 4,125.00 | 4.70% | 266,345 | 
| Sep 29, 2025 | 4,135.00 | 4,165.00 | 3,900.00 | 3,940.00 | 3,940.00 | -3.90% | 484,589 | 
| Sep 26, 2025 | 4,000.00 | 4,155.00 | 3,815.00 | 4,100.00 | 4,100.00 | 7.75% | 1,088,807 | 
| Sep 25, 2025 | 3,425.00 | 3,985.00 | 3,345.00 | 3,805.00 | 3,805.00 | 13.92% | 2,196,735 | 
| Sep 24, 2025 | 3,350.00 | 3,385.00 | 3,260.00 | 3,340.00 | 3,340.00 | -0.30% | 75,228 | 
| Sep 23, 2025 | 3,310.00 | 3,355.00 | 3,270.00 | 3,350.00 | 3,350.00 | 0.45% | 33,010 | 
| Sep 22, 2025 | 3,185.00 | 3,430.00 | 3,185.00 | 3,335.00 | 3,335.00 | 4.71% | 242,596 | 
| Sep 19, 2025 | 3,190.00 | 3,200.00 | 3,150.00 | 3,185.00 | 3,185.00 | -0.16% | 15,192 | 
| Sep 18, 2025 | 3,155.00 | 3,200.00 | 3,145.00 | 3,190.00 | 3,190.00 | 1.11% | 16,703 | 
| Sep 17, 2025 | 3,185.00 | 3,185.00 | 3,150.00 | 3,155.00 | 3,155.00 | -0.94% | 4,398 | 
| Sep 16, 2025 | 3,180.00 | 3,190.00 | 3,150.00 | 3,185.00 | 3,185.00 | 0.47% | 16,892 | 
| Sep 15, 2025 | 3,115.00 | 3,180.00 | 3,115.00 | 3,170.00 | 3,170.00 | 1.12% | 22,377 | 
| Sep 12, 2025 | 3,140.00 | 3,180.00 | 3,115.00 | 3,135.00 | 3,135.00 | 0.16% | 16,649 | 
| Sep 11, 2025 | 3,105.00 | 3,150.00 | 3,105.00 | 3,130.00 | 3,130.00 | 0.81% | 15,609 | 
| Sep 10, 2025 | 3,120.00 | 3,152.00 | 3,105.00 | 3,105.00 | 3,105.00 | -0.16% | 16,865 | 
| Sep 9, 2025 | 3,090.00 | 3,120.00 | 3,090.00 | 3,110.00 | 3,110.00 | 0.48% | 14,148 | 
| Sep 8, 2025 | 3,160.00 | 3,175.00 | 3,090.00 | 3,095.00 | 3,095.00 | -2.06% | 30,946 | 
| Sep 5, 2025 | 3,190.00 | 3,190.00 | 3,115.00 | 3,160.00 | 3,160.00 | 1.44% | 8,101 | 
| Sep 4, 2025 | 3,190.00 | 3,190.00 | 3,115.00 | 3,115.00 | 3,115.00 | -0.80% | 6,495 | 
| Sep 3, 2025 | 3,190.00 | 3,190.00 | 3,115.00 | 3,140.00 | 3,140.00 | 0.32% | 3,495 | 
| Sep 2, 2025 | 3,125.00 | 3,185.00 | 3,095.00 | 3,130.00 | 3,130.00 | 1.13% | 5,738 | 
| Sep 1, 2025 | 3,185.00 | 3,185.00 | 3,090.00 | 3,095.00 | 3,095.00 | -1.75% | 30,982 | 
| Aug 29, 2025 | 3,140.00 | 3,175.00 | 3,120.00 | 3,150.00 | 3,150.00 | 0.32% | 6,083 | 
| Aug 28, 2025 | 3,175.00 | 3,175.00 | 3,115.00 | 3,140.00 | 3,140.00 | - | 4,248 | 
| Aug 27, 2025 | 3,155.00 | 3,160.00 | 3,110.00 | 3,140.00 | 3,140.00 | -0.48% | 19,386 | 
| Aug 26, 2025 | 3,210.00 | 3,210.00 | 3,130.00 | 3,155.00 | 3,155.00 | -0.16% | 10,918 | 
| Aug 25, 2025 | 3,220.00 | 3,220.00 | 3,155.00 | 3,160.00 | 3,160.00 | -0.94% | 9,228 | 
| Aug 22, 2025 | 3,220.00 | 3,220.00 | 3,150.00 | 3,190.00 | 3,190.00 | 0.63% | 24,101 | 
| Aug 21, 2025 | 3,200.00 | 3,200.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.16% | 3,807 | 
| Aug 20, 2025 | 3,150.00 | 3,165.00 | 3,115.00 | 3,165.00 | 3,165.00 | -0.47% | 18,796 | 
| Aug 19, 2025 | 3,175.00 | 3,235.00 | 3,140.00 | 3,180.00 | 3,180.00 | 0.16% | 28,114 | 
| Aug 18, 2025 | 3,255.00 | 3,255.00 | 3,175.00 | 3,175.00 | 3,175.00 | -2.46% | 40,674 | 
| Aug 14, 2025 | 3,285.00 | 3,285.00 | 3,240.00 | 3,255.00 | 3,255.00 | - | 8,421 |