Neo Technical System Co., Ltd. (KOSDAQ:085910)
South Korea · Delayed Price · Currency is KRW 8,970.00
-530.00 (-5.58%)
At close: Dec 30, 2025
Neo Technical System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 9,510.00 | 9,510.00 | 8,600.00 | 8,970.00 | 8,970.00 | -5.58% | 246,924 |
| Dec 29, 2025 | 9,220.00 | 9,760.00 | 8,920.00 | 9,500.00 | 9,500.00 | 3.15% | 450,893 |
| Dec 26, 2025 | 9,000.00 | 9,540.00 | 8,720.00 | 9,210.00 | 9,010.00 | 4.66% | 579,537 |
| Dec 24, 2025 | 8,510.00 | 8,830.00 | 8,340.00 | 8,800.00 | 8,608.90 | 7.45% | 329,492 |
| Dec 23, 2025 | 8,930.00 | 8,930.00 | 7,960.00 | 8,190.00 | 8,012.15 | -8.49% | 441,042 |
| Dec 22, 2025 | 8,030.00 | 9,200.00 | 8,000.00 | 8,950.00 | 8,755.65 | 13.72% | 732,975 |
| Dec 19, 2025 | 8,100.00 | 8,160.00 | 7,700.00 | 7,870.00 | 7,699.10 | -2.48% | 344,853 |
| Dec 18, 2025 | 8,780.00 | 9,150.00 | 8,000.00 | 8,070.00 | 7,894.76 | -11.80% | 714,408 |
| Dec 17, 2025 | 8,580.00 | 9,880.00 | 8,580.00 | 9,150.00 | 8,951.30 | 7.52% | 1,416,068 |
| Dec 16, 2025 | 8,130.00 | 8,880.00 | 7,980.00 | 8,510.00 | 8,325.20 | 5.71% | 1,010,460 |
| Dec 15, 2025 | 8,270.00 | 8,610.00 | 7,960.00 | 8,050.00 | 7,875.19 | -0.49% | 485,623 |
| Dec 12, 2025 | 7,910.00 | 8,270.00 | 7,450.00 | 8,090.00 | 7,914.32 | 3.45% | 475,513 |
| Dec 11, 2025 | 7,930.00 | 8,720.00 | 7,700.00 | 7,820.00 | 7,650.18 | 1.03% | 695,751 |
| Dec 10, 2025 | 7,820.00 | 8,050.00 | 7,650.00 | 7,740.00 | 7,571.92 | -1.02% | 280,177 |
| Dec 9, 2025 | 8,060.00 | 8,390.00 | 7,770.00 | 7,820.00 | 7,650.18 | -2.98% | 634,621 |
| Dec 8, 2025 | 7,400.00 | 8,060.00 | 7,150.00 | 8,060.00 | 7,884.97 | 9.81% | 676,532 |
| Dec 5, 2025 | 6,400.00 | 7,700.00 | 6,350.00 | 7,340.00 | 7,180.61 | 15.41% | 1,575,744 |
| Dec 4, 2025 | 6,200.00 | 6,450.00 | 6,090.00 | 6,360.00 | 6,221.89 | 2.75% | 290,549 |
| Dec 3, 2025 | 5,960.00 | 6,240.00 | 5,900.00 | 6,190.00 | 6,055.58 | 4.21% | 344,225 |
| Dec 2, 2025 | 5,490.00 | 6,100.00 | 5,450.00 | 5,940.00 | 5,811.01 | 8.59% | 590,933 |
| Dec 1, 2025 | 5,700.00 | 5,745.00 | 5,440.00 | 5,470.00 | 5,351.22 | -1.80% | 235,435 |
| Nov 28, 2025 | 5,190.00 | 5,620.00 | 5,180.00 | 5,570.00 | 5,449.04 | 9.65% | 409,420 |
| Nov 27, 2025 | 5,140.00 | 5,300.00 | 5,030.00 | 5,080.00 | 4,969.69 | -1.55% | 157,825 |
| Nov 26, 2025 | 5,050.00 | 5,500.00 | 5,020.00 | 5,160.00 | 5,047.95 | 2.18% | 391,179 |
| Nov 25, 2025 | 5,220.00 | 5,250.00 | 4,985.00 | 5,050.00 | 4,940.34 | -2.70% | 238,203 |
| Nov 24, 2025 | 5,030.00 | 5,240.00 | 4,945.00 | 5,190.00 | 5,077.30 | 3.90% | 220,705 |
| Nov 21, 2025 | 5,010.00 | 5,130.00 | 4,885.00 | 4,995.00 | 4,886.53 | -3.57% | 295,192 |
| Nov 20, 2025 | 5,360.00 | 5,560.00 | 5,180.00 | 5,180.00 | 5,067.51 | -3.54% | 440,344 |
| Nov 19, 2025 | 4,860.00 | 5,680.00 | 4,745.00 | 5,370.00 | 5,253.39 | 8.38% | 2,252,037 |
| Nov 18, 2025 | 4,850.00 | 5,070.00 | 4,715.00 | 4,955.00 | 4,847.40 | -0.20% | 883,238 |
| Nov 17, 2025 | 4,390.00 | 5,360.00 | 4,265.00 | 4,965.00 | 4,857.18 | 14.93% | 4,754,679 |
| Nov 14, 2025 | 4,560.00 | 5,100.00 | 4,315.00 | 4,320.00 | 4,226.19 | -5.68% | 1,247,908 |
| Nov 13, 2025 | 4,340.00 | 5,200.00 | 4,300.00 | 4,580.00 | 4,480.54 | 4.57% | 1,467,057 |
| Nov 12, 2025 | 4,455.00 | 4,530.00 | 4,290.00 | 4,380.00 | 4,284.89 | -1.57% | 101,043 |
| Nov 11, 2025 | 4,580.00 | 4,620.00 | 4,345.00 | 4,450.00 | 4,353.37 | -2.73% | 154,721 |
| Nov 10, 2025 | 4,400.00 | 4,770.00 | 4,310.00 | 4,575.00 | 4,475.65 | 3.98% | 231,673 |
| Nov 7, 2025 | 4,300.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,304.45 | -2.00% | 59,660 |
| Nov 6, 2025 | 4,645.00 | 4,790.00 | 4,350.00 | 4,490.00 | 4,392.50 | -0.22% | 237,417 |
| Nov 5, 2025 | 4,675.00 | 4,680.00 | 4,255.00 | 4,500.00 | 4,402.28 | -1.53% | 186,305 |
| Nov 4, 2025 | 4,410.00 | 4,570.00 | 4,220.00 | 4,570.00 | 4,470.76 | 4.10% | 222,832 |
| Nov 3, 2025 | 4,290.00 | 4,460.00 | 4,245.00 | 4,390.00 | 4,294.67 | 2.33% | 147,977 |
| Oct 31, 2025 | 4,310.00 | 4,520.00 | 4,090.00 | 4,290.00 | 4,196.84 | -0.46% | 186,172 |
| Oct 30, 2025 | 4,380.00 | 4,460.00 | 4,140.00 | 4,310.00 | 4,216.41 | -1.37% | 141,669 |
| Oct 29, 2025 | 4,500.00 | 4,575.00 | 4,230.00 | 4,370.00 | 4,275.10 | 8.71% | 654,261 |
| Oct 28, 2025 | 4,070.00 | 4,080.00 | 3,985.00 | 4,020.00 | 3,932.70 | -1.47% | 64,053 |
| Oct 27, 2025 | 4,235.00 | 4,235.00 | 4,040.00 | 4,080.00 | 3,991.40 | -3.20% | 112,510 |
| Oct 24, 2025 | 4,340.00 | 4,395.00 | 4,160.00 | 4,215.00 | 4,123.47 | -3.55% | 150,565 |
| Oct 23, 2025 | 4,090.00 | 4,460.00 | 3,940.00 | 4,370.00 | 4,275.10 | 6.59% | 233,053 |
| Oct 22, 2025 | 4,010.00 | 4,135.00 | 3,920.00 | 4,100.00 | 4,010.97 | 2.24% | 54,331 |
| Oct 21, 2025 | 4,120.00 | 4,140.00 | 3,890.00 | 4,010.00 | 3,922.92 | -3.26% | 184,553 |