Neosem Inc. (KOSDAQ:253590)
South Korea · Delayed Price · Currency is KRW 15,680
+2,210 (16.41%)
At close: Nov 11, 2026
Neosem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 13,440.00 | 15,710.00 | 13,330.00 | 15,680.00 | 15,680.00 | 16.41% | 1,946,412 |
| Nov 10, 2026 | 13,930.00 | 14,480.00 | 13,330.00 | 13,470.00 | 13,470.00 | 4.42% | 1,431,934 |
| Nov 9, 2026 | 11,300.00 | 13,490.00 | 11,290.00 | 12,900.00 | 12,900.00 | 9.32% | 1,500,842 |
| Nov 6, 2026 | 11,430.00 | 12,720.00 | 11,420.00 | 11,800.00 | 11,800.00 | -13.49% | 1,933,256 |
| Nov 5, 2026 | 16,140.00 | 16,140.00 | 13,510.00 | 13,640.00 | 13,640.00 | -18.32% | 1,380,843 |
| Nov 4, 2026 | 16,000.00 | 16,830.00 | 15,450.00 | 16,700.00 | 16,700.00 | 8.44% | 1,458,489 |
| Nov 3, 2026 | 16,380.00 | 16,410.00 | 15,340.00 | 15,400.00 | 15,400.00 | -8.50% | 809,386 |
| Nov 2, 2026 | 16,780.00 | 17,350.00 | 15,870.00 | 16,830.00 | 16,830.00 | -0.88% | 1,241,996 |
| Oct 30, 2026 | 17,510.00 | 17,920.00 | 16,590.00 | 16,980.00 | 16,980.00 | -6.24% | 1,249,136 |
| Oct 29, 2026 | 18,470.00 | 18,660.00 | 17,300.00 | 18,110.00 | 18,110.00 | -3.57% | 1,667,272 |
| Oct 28, 2026 | 17,780.00 | 18,960.00 | 17,450.00 | 18,780.00 | 18,780.00 | 9.63% | 4,070,584 |
| Oct 27, 2026 | 15,820.00 | 17,990.00 | 15,820.00 | 17,130.00 | 17,130.00 | 13.29% | 5,015,153 |
| Oct 26, 2026 | 16,300.00 | 16,940.00 | 15,120.00 | 15,120.00 | 15,120.00 | -7.41% | 1,489,892 |
| Oct 23, 2026 | 15,650.00 | 16,620.00 | 14,600.00 | 16,330.00 | 16,330.00 | 3.03% | 1,482,795 |
| Oct 22, 2026 | 15,790.00 | 16,330.00 | 15,500.00 | 15,850.00 | 15,850.00 | 0.32% | 1,504,809 |
| Oct 21, 2026 | 15,390.00 | 16,670.00 | 15,230.00 | 15,800.00 | 15,800.00 | 3.07% | 1,768,369 |
| Oct 20, 2026 | 15,510.00 | 15,780.00 | 14,810.00 | 15,330.00 | 15,330.00 | -0.52% | 919,984 |
| Oct 19, 2026 | 14,000.00 | 16,160.00 | 13,920.00 | 15,410.00 | 15,410.00 | 3.01% | 1,903,599 |
| Oct 16, 2026 | 13,260.00 | 15,080.00 | 13,090.00 | 14,960.00 | 14,960.00 | 13.94% | 1,070,730 |
| Oct 15, 2026 | 14,190.00 | 14,370.00 | 12,700.00 | 13,130.00 | 13,130.00 | -13.28% | 1,006,672 |
| Oct 14, 2026 | 15,820.00 | 16,260.00 | 14,840.00 | 15,140.00 | 15,140.00 | -3.69% | 1,228,608 |
| Oct 13, 2026 | 15,100.00 | 16,050.00 | 14,960.00 | 15,720.00 | 15,720.00 | 0.19% | 854,448 |
| Oct 12, 2026 | 16,040.00 | 16,690.00 | 15,620.00 | 15,690.00 | 15,690.00 | -2.85% | 916,849 |
| Oct 8, 2026 | 15,970.00 | 16,520.00 | 15,710.00 | 16,150.00 | 16,150.00 | 1.32% | 709,689 |
| Oct 7, 2026 | 16,130.00 | 16,430.00 | 15,830.00 | 15,940.00 | 15,940.00 | -1.79% | 789,190 |
| Oct 6, 2026 | 15,800.00 | 16,400.00 | 15,300.00 | 16,230.00 | 16,230.00 | 4.17% | 1,759,508 |
| Oct 2, 2026 | 14,500.00 | 16,030.00 | 14,350.00 | 15,580.00 | 15,580.00 | 7.08% | 2,448,739 |
| Oct 1, 2026 | 13,400.00 | 14,600.00 | 13,350.00 | 14,550.00 | 14,550.00 | 8.58% | 1,824,392 |
| Sep 30, 2026 | 13,420.00 | 13,740.00 | 13,240.00 | 13,400.00 | 13,400.00 | -0.07% | 452,653 |
| Sep 29, 2026 | 13,170.00 | 13,470.00 | 13,030.00 | 13,410.00 | 13,410.00 | 0.60% | 491,012 |
| Sep 28, 2026 | 13,500.00 | 13,940.00 | 13,300.00 | 13,330.00 | 13,330.00 | -2.56% | 731,310 |
| Sep 23, 2026 | 13,400.00 | 14,730.00 | 13,310.00 | 13,680.00 | 13,680.00 | 3.64% | 2,779,052 |
| Sep 22, 2026 | 13,510.00 | 13,510.00 | 13,010.00 | 13,200.00 | 13,200.00 | 1.38% | 1,254,338 |
| Sep 21, 2026 | 12,340.00 | 13,150.00 | 12,230.00 | 13,020.00 | 13,020.00 | 6.37% | 1,474,404 |
| Sep 18, 2026 | 12,430.00 | 12,660.00 | 12,140.00 | 12,240.00 | 12,240.00 | - | 412,055 |
| Sep 17, 2026 | 12,280.00 | 12,450.00 | 12,020.00 | 12,240.00 | 12,240.00 | 2.00% | 561,579 |
| Sep 16, 2026 | 11,370.00 | 12,070.00 | 11,240.00 | 12,000.00 | 12,000.00 | 5.08% | 521,671 |
| Sep 15, 2026 | 11,110.00 | 11,760.00 | 10,960.00 | 11,420.00 | 11,420.00 | 2.61% | 283,815 |
| Sep 14, 2026 | 11,310.00 | 11,750.00 | 11,050.00 | 11,130.00 | 11,130.00 | -3.55% | 177,317 |
| Sep 11, 2026 | 11,600.00 | 11,830.00 | 11,320.00 | 11,540.00 | 11,540.00 | -2.45% | 264,844 |
| Sep 10, 2026 | 11,550.00 | 12,190.00 | 11,250.00 | 11,830.00 | 11,830.00 | 1.98% | 723,593 |
| Sep 9, 2026 | 10,800.00 | 11,850.00 | 10,800.00 | 11,600.00 | 11,600.00 | 6.72% | 725,619 |
| Sep 8, 2026 | 11,460.00 | 11,460.00 | 10,860.00 | 10,870.00 | 10,870.00 | -5.15% | 411,663 |
| Sep 7, 2026 | 11,600.00 | 11,790.00 | 11,350.00 | 11,460.00 | 11,460.00 | 1.51% | 372,283 |
| Sep 4, 2026 | 11,200.00 | 11,470.00 | 11,110.00 | 11,290.00 | 11,290.00 | 1.35% | 353,228 |
| Sep 3, 2026 | 11,740.00 | 11,880.00 | 11,000.00 | 11,140.00 | 11,140.00 | -3.55% | 642,213 |
| Sep 2, 2026 | 10,600.00 | 11,900.00 | 10,350.00 | 11,550.00 | 11,550.00 | 7.44% | 1,183,439 |
| Sep 1, 2026 | 10,550.00 | 10,900.00 | 10,410.00 | 10,750.00 | 10,750.00 | 0.94% | 193,371 |
| Aug 31, 2026 | 10,510.00 | 10,750.00 | 10,220.00 | 10,650.00 | 10,650.00 | -2.29% | 182,096 |
| Aug 28, 2026 | 10,920.00 | 11,170.00 | 10,850.00 | 10,900.00 | 10,900.00 | -1.27% | 178,492 |