Neosem Inc. (KOSDAQ:253590)
South Korea · Delayed Price · Currency is KRW 9,430.00
+390.00 (4.31%)
At close: Jul 27, 2026
Neosem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 8,930.00 | 9,060.00 | 8,140.00 | 8,240.00 | 8,240.00 | -12.62% | 341,064 |
| Jul 27, 2026 | 9,280.00 | 9,700.00 | 9,190.00 | 9,430.00 | 9,430.00 | 4.31% | 179,504 |
| Jul 24, 2026 | 9,500.00 | 9,500.00 | 9,030.00 | 9,040.00 | 9,040.00 | -6.90% | 179,254 |
| Jul 23, 2026 | 9,250.00 | 9,710.00 | 9,250.00 | 9,710.00 | 9,710.00 | 5.89% | 203,732 |
| Jul 22, 2026 | 9,630.00 | 9,870.00 | 9,170.00 | 9,170.00 | 9,170.00 | -1.29% | 236,987 |
| Jul 21, 2026 | 9,090.00 | 9,400.00 | 8,900.00 | 9,290.00 | 9,290.00 | 0.87% | 171,428 |
| Jul 20, 2026 | 9,460.00 | 9,650.00 | 9,030.00 | 9,210.00 | 9,210.00 | -5.64% | 197,456 |
| Jul 16, 2026 | 10,150.00 | 10,150.00 | 9,610.00 | 9,760.00 | 9,760.00 | -7.31% | 211,993 |
| Jul 15, 2026 | 10,080.00 | 10,760.00 | 10,000.00 | 10,530.00 | 10,530.00 | 7.67% | 338,717 |
| Jul 14, 2026 | 9,720.00 | 10,040.00 | 9,250.00 | 9,780.00 | 9,780.00 | -1.31% | 292,276 |
| Jul 13, 2026 | 10,340.00 | 11,060.00 | 9,780.00 | 9,910.00 | 9,910.00 | -3.32% | 511,820 |
| Jul 10, 2026 | 9,600.00 | 10,730.00 | 9,600.00 | 10,250.00 | 10,250.00 | 9.04% | 511,648 |
| Jul 9, 2026 | 9,550.00 | 10,150.00 | 9,200.00 | 9,400.00 | 9,400.00 | -1.47% | 416,101 |
| Jul 8, 2026 | 9,530.00 | 10,350.00 | 9,320.00 | 9,540.00 | 9,540.00 | -3.05% | 693,583 |
| Jul 7, 2026 | 9,890.00 | 10,370.00 | 9,600.00 | 9,840.00 | 9,840.00 | -2.77% | 345,556 |
| Jul 6, 2026 | 10,450.00 | 10,700.00 | 9,800.00 | 10,120.00 | 10,120.00 | -4.98% | 242,938 |
| Jul 3, 2026 | 10,220.00 | 10,650.00 | 9,700.00 | 10,650.00 | 10,650.00 | 4.21% | 349,585 |
| Jul 2, 2026 | 11,400.00 | 11,400.00 | 10,120.00 | 10,220.00 | 10,220.00 | -13.02% | 388,368 |
| Jul 1, 2026 | 11,490.00 | 12,150.00 | 11,130.00 | 11,750.00 | 11,750.00 | 4.26% | 436,216 |
| Jun 30, 2026 | 11,730.00 | 12,150.00 | 11,240.00 | 11,270.00 | 11,270.00 | -3.18% | 241,642 |
| Jun 29, 2026 | 10,980.00 | 11,690.00 | 10,870.00 | 11,640.00 | 11,640.00 | 6.01% | 297,072 |
| Jun 26, 2026 | 11,210.00 | 11,610.00 | 10,600.00 | 10,980.00 | 10,980.00 | -1.96% | 489,424 |
| Jun 25, 2026 | 11,820.00 | 12,290.00 | 11,040.00 | 11,200.00 | 11,200.00 | -2.52% | 349,275 |
| Jun 24, 2026 | 11,620.00 | 12,060.00 | 11,290.00 | 11,490.00 | 11,490.00 | -1.63% | 395,194 |
| Jun 23, 2026 | 12,350.00 | 12,500.00 | 11,570.00 | 11,680.00 | 11,680.00 | -5.96% | 547,077 |
| Jun 22, 2026 | 12,030.00 | 12,980.00 | 12,030.00 | 12,420.00 | 12,420.00 | -0.64% | 291,603 |
| Jun 19, 2026 | 13,200.00 | 13,440.00 | 12,240.00 | 12,500.00 | 12,500.00 | -5.02% | 436,756 |
| Jun 18, 2026 | 13,700.00 | 13,740.00 | 13,040.00 | 13,160.00 | 13,160.00 | -3.45% | 378,865 |
| Jun 17, 2026 | 13,230.00 | 13,740.00 | 13,090.00 | 13,630.00 | 13,630.00 | 1.79% | 264,417 |
| Jun 16, 2026 | 14,320.00 | 14,460.00 | 13,360.00 | 13,390.00 | 13,390.00 | -6.04% | 482,718 |
| Jun 15, 2026 | 14,550.00 | 15,100.00 | 14,100.00 | 14,250.00 | 14,250.00 | 1.86% | 765,990 |
| Jun 12, 2026 | 13,880.00 | 14,480.00 | 13,310.00 | 13,990.00 | 13,990.00 | 6.55% | 654,604 |
| Jun 11, 2026 | 12,210.00 | 13,480.00 | 11,970.00 | 13,130.00 | 13,130.00 | 5.89% | 503,468 |
| Jun 10, 2026 | 12,830.00 | 13,340.00 | 12,040.00 | 12,400.00 | 12,400.00 | -4.83% | 395,665 |
| Jun 9, 2026 | 12,080.00 | 13,440.00 | 12,080.00 | 13,030.00 | 13,030.00 | 9.87% | 611,495 |
| Jun 8, 2026 | 12,400.00 | 12,550.00 | 11,860.00 | 11,860.00 | 11,860.00 | -11.89% | 705,352 |
| Jun 5, 2026 | 14,270.00 | 14,300.00 | 13,350.00 | 13,460.00 | 13,460.00 | -6.53% | 617,646 |
| Jun 4, 2026 | 13,420.00 | 15,130.00 | 13,420.00 | 14,400.00 | 14,400.00 | 7.30% | 779,181 |
| Jun 2, 2026 | 13,980.00 | 13,980.00 | 13,000.00 | 13,420.00 | 13,420.00 | -4.01% | 652,489 |
| Jun 1, 2026 | 14,120.00 | 14,480.00 | 13,420.00 | 13,980.00 | 13,980.00 | -0.99% | 830,420 |
| May 29, 2026 | 16,000.00 | 16,000.00 | 13,940.00 | 14,120.00 | 14,120.00 | -8.84% | 1,026,253 |
| May 28, 2026 | 16,000.00 | 16,140.00 | 14,610.00 | 15,490.00 | 15,490.00 | -2.21% | 789,996 |
| May 27, 2026 | 17,330.00 | 17,700.00 | 15,840.00 | 15,840.00 | 15,840.00 | -6.55% | 1,039,486 |
| May 26, 2026 | 16,700.00 | 17,390.00 | 16,650.00 | 16,950.00 | 16,950.00 | 3.92% | 904,912 |
| May 22, 2026 | 15,690.00 | 16,750.00 | 15,590.00 | 16,310.00 | 16,310.00 | 5.91% | 901,608 |
| May 21, 2026 | 14,710.00 | 15,790.00 | 14,650.00 | 15,400.00 | 15,400.00 | 8.53% | 614,011 |
| May 20, 2026 | 14,530.00 | 14,650.00 | 13,850.00 | 14,190.00 | 14,190.00 | -2.34% | 489,153 |
| May 19, 2026 | 15,080.00 | 15,120.00 | 14,100.00 | 14,530.00 | 14,530.00 | -4.28% | 482,835 |
| May 18, 2026 | 14,550.00 | 15,480.00 | 14,010.00 | 15,180.00 | 15,180.00 | 2.92% | 728,409 |
| May 15, 2026 | 16,390.00 | 16,600.00 | 14,650.00 | 14,750.00 | 14,750.00 | -8.89% | 1,005,220 |