Neosem Inc. (KOSDAQ:253590)
South Korea · Delayed Price · Currency is KRW 10,140
+130 (1.30%)
At close: Sep 19, 2025
Neosem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 10,440.00 | 10,580.00 | 9,830.00 | 10,140.00 | 10,140.00 | 1.30% | 1,369,613 |
| Sep 18, 2025 | 9,320.00 | 10,330.00 | 9,170.00 | 10,010.00 | 10,010.00 | 7.98% | 3,062,397 |
| Sep 17, 2025 | 9,300.00 | 9,430.00 | 9,190.00 | 9,270.00 | 9,270.00 | -2.32% | 253,101 |
| Sep 16, 2025 | 9,570.00 | 9,600.00 | 9,300.00 | 9,490.00 | 9,490.00 | 0.85% | 394,057 |
| Sep 15, 2025 | 9,360.00 | 9,450.00 | 9,180.00 | 9,410.00 | 9,410.00 | 2.39% | 457,853 |
| Sep 12, 2025 | 9,370.00 | 9,400.00 | 9,160.00 | 9,190.00 | 9,190.00 | -0.54% | 420,305 |
| Sep 11, 2025 | 9,290.00 | 9,430.00 | 9,040.00 | 9,240.00 | 9,240.00 | 0.43% | 930,224 |
| Sep 10, 2025 | 9,400.00 | 9,400.00 | 9,120.00 | 9,200.00 | 9,200.00 | 0.44% | 484,879 |
| Sep 9, 2025 | 9,500.00 | 9,500.00 | 8,670.00 | 9,160.00 | 9,160.00 | 8.79% | 1,156,430 |
| Sep 8, 2025 | 8,570.00 | 8,650.00 | 8,380.00 | 8,420.00 | 8,420.00 | 1.57% | 205,502 |
| Sep 5, 2025 | 8,500.00 | 9,080.00 | 8,290.00 | 8,290.00 | 8,290.00 | 4.80% | 1,484,852 |
| Sep 4, 2025 | 7,860.00 | 8,000.00 | 7,800.00 | 7,910.00 | 7,910.00 | 2.06% | 88,460 |
| Sep 3, 2025 | 7,610.00 | 7,760.00 | 7,610.00 | 7,750.00 | 7,750.00 | 0.91% | 77,639 |
| Sep 2, 2025 | 7,660.00 | 7,760.00 | 7,610.00 | 7,680.00 | 7,680.00 | -0.52% | 92,635 |
| Sep 1, 2025 | 7,820.00 | 7,830.00 | 7,640.00 | 7,720.00 | 7,720.00 | -2.40% | 105,651 |
| Aug 29, 2025 | 8,030.00 | 8,060.00 | 7,900.00 | 7,910.00 | 7,910.00 | -0.88% | 76,501 |
| Aug 28, 2025 | 7,980.00 | 8,060.00 | 7,900.00 | 7,980.00 | 7,980.00 | -0.13% | 67,332 |
| Aug 27, 2025 | 8,030.00 | 8,080.00 | 7,950.00 | 7,990.00 | 7,990.00 | -0.25% | 68,727 |
| Aug 26, 2025 | 7,970.00 | 8,110.00 | 7,950.00 | 8,010.00 | 8,010.00 | - | 74,500 |
| Aug 25, 2025 | 7,930.00 | 8,070.00 | 7,930.00 | 8,010.00 | 8,010.00 | 1.14% | 64,357 |
| Aug 22, 2025 | 7,870.00 | 8,010.00 | 7,850.00 | 7,920.00 | 7,920.00 | -0.38% | 82,608 |
| Aug 21, 2025 | 8,090.00 | 8,100.00 | 7,810.00 | 7,950.00 | 7,950.00 | -0.87% | 88,448 |
| Aug 20, 2025 | 8,020.00 | 8,060.00 | 7,820.00 | 8,020.00 | 8,020.00 | -1.84% | 124,724 |
| Aug 19, 2025 | 8,280.00 | 8,390.00 | 8,130.00 | 8,170.00 | 8,170.00 | -2.27% | 92,660 |
| Aug 18, 2025 | 8,600.00 | 8,660.00 | 8,320.00 | 8,360.00 | 8,360.00 | -4.13% | 133,001 |
| Aug 14, 2025 | 8,740.00 | 8,830.00 | 8,710.00 | 8,720.00 | 8,720.00 | -1.13% | 102,266 |
| Aug 13, 2025 | 8,910.00 | 9,050.00 | 8,750.00 | 8,820.00 | 8,820.00 | 0.34% | 214,325 |
| Aug 12, 2025 | 8,510.00 | 9,120.00 | 8,510.00 | 8,790.00 | 8,790.00 | 3.29% | 620,861 |
| Aug 11, 2025 | 8,480.00 | 8,590.00 | 8,430.00 | 8,510.00 | 8,510.00 | 1.31% | 66,944 |
| Aug 8, 2025 | 8,330.00 | 8,600.00 | 8,330.00 | 8,400.00 | 8,400.00 | 0.84% | 84,384 |
| Aug 7, 2025 | 8,450.00 | 8,460.00 | 8,320.00 | 8,330.00 | 8,330.00 | 0.36% | 56,578 |
| Aug 6, 2025 | 8,220.00 | 8,350.00 | 8,160.00 | 8,300.00 | 8,300.00 | -0.24% | 71,858 |
| Aug 5, 2025 | 8,290.00 | 8,420.00 | 8,250.00 | 8,320.00 | 8,320.00 | 0.97% | 74,756 |
| Aug 4, 2025 | 8,110.00 | 8,260.00 | 8,110.00 | 8,240.00 | 8,240.00 | 0.37% | 76,367 |
| Aug 1, 2025 | 8,560.00 | 8,560.00 | 8,180.00 | 8,210.00 | 8,210.00 | -4.20% | 168,193 |
| Jul 31, 2025 | 8,850.00 | 8,860.00 | 8,560.00 | 8,570.00 | 8,570.00 | -2.06% | 125,146 |
| Jul 30, 2025 | 8,700.00 | 8,915.00 | 8,670.00 | 8,750.00 | 8,750.00 | -0.11% | 164,459 |
| Jul 29, 2025 | 9,000.00 | 9,000.00 | 8,610.00 | 8,760.00 | 8,760.00 | -0.68% | 141,418 |
| Jul 28, 2025 | 8,450.00 | 8,970.00 | 8,410.00 | 8,820.00 | 8,820.00 | 5.13% | 227,512 |
| Jul 25, 2025 | 8,460.00 | 8,530.00 | 8,390.00 | 8,390.00 | 8,390.00 | -1.53% | 89,153 |
| Jul 24, 2025 | 8,670.00 | 8,770.00 | 8,510.00 | 8,520.00 | 8,520.00 | -0.93% | 91,708 |
| Jul 23, 2025 | 8,720.00 | 8,730.00 | 8,500.00 | 8,600.00 | 8,600.00 | -1.71% | 115,908 |
| Jul 22, 2025 | 8,920.00 | 8,940.00 | 8,710.00 | 8,750.00 | 8,750.00 | -2.02% | 131,475 |
| Jul 21, 2025 | 8,870.00 | 8,970.00 | 8,860.00 | 8,930.00 | 8,930.00 | -0.11% | 87,890 |
| Jul 18, 2025 | 9,040.00 | 9,040.00 | 8,910.00 | 8,940.00 | 8,940.00 | -1.76% | 98,127 |
| Jul 17, 2025 | 8,870.00 | 9,190.00 | 8,720.00 | 9,100.00 | 9,100.00 | 2.71% | 235,078 |
| Jul 16, 2025 | 8,990.00 | 9,020.00 | 8,810.00 | 8,860.00 | 8,860.00 | 0.23% | 130,053 |
| Jul 15, 2025 | 8,630.00 | 8,850.00 | 8,630.00 | 8,840.00 | 8,840.00 | 1.49% | 125,960 |
| Jul 14, 2025 | 8,560.00 | 8,920.00 | 8,560.00 | 8,710.00 | 8,710.00 | -2.02% | 138,825 |
| Jul 11, 2025 | 8,930.00 | 9,070.00 | 8,880.00 | 8,890.00 | 8,890.00 | 0.23% | 141,271 |