Neosem Inc. (KOSDAQ:253590)
South Korea · Delayed Price · Currency is KRW 19,130
+50 (0.26%)
At close: Apr 29, 2026
Neosem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 19,140.00 | 19,660.00 | 18,650.00 | 18,670.00 | 18,670.00 | -2.40% | 1,237,068 |
| Apr 29, 2026 | 18,820.00 | 19,680.00 | 18,650.00 | 19,130.00 | 19,130.00 | 0.26% | 1,115,757 |
| Apr 28, 2026 | 19,550.00 | 19,990.00 | 18,800.00 | 19,080.00 | 19,080.00 | -0.52% | 2,500,669 |
| Apr 27, 2026 | 19,460.00 | 19,730.00 | 18,900.00 | 19,180.00 | 19,180.00 | 1.91% | 2,073,703 |
| Apr 24, 2026 | 17,800.00 | 19,410.00 | 17,600.00 | 18,820.00 | 18,820.00 | 6.93% | 3,242,723 |
| Apr 23, 2026 | 18,160.00 | 18,250.00 | 17,200.00 | 17,600.00 | 17,600.00 | -2.22% | 1,006,582 |
| Apr 22, 2026 | 17,760.00 | 18,200.00 | 17,220.00 | 18,000.00 | 18,000.00 | 1.41% | 1,120,703 |
| Apr 21, 2026 | 17,560.00 | 17,770.00 | 17,340.00 | 17,750.00 | 17,750.00 | 2.07% | 1,043,358 |
| Apr 20, 2026 | 17,090.00 | 17,560.00 | 16,850.00 | 17,390.00 | 17,390.00 | 0.75% | 809,938 |
| Apr 17, 2026 | 17,310.00 | 17,450.00 | 16,830.00 | 17,260.00 | 17,260.00 | -0.46% | 730,321 |
| Apr 16, 2026 | 17,690.00 | 17,710.00 | 17,280.00 | 17,340.00 | 17,340.00 | -1.81% | 807,786 |
| Apr 15, 2026 | 18,500.00 | 18,500.00 | 17,380.00 | 17,660.00 | 17,660.00 | -0.51% | 1,653,222 |
| Apr 14, 2026 | 17,320.00 | 18,380.00 | 17,020.00 | 17,750.00 | 17,750.00 | 7.84% | 2,860,666 |
| Apr 13, 2026 | 15,080.00 | 17,400.00 | 14,910.00 | 16,460.00 | 16,460.00 | 7.72% | 2,177,772 |
| Apr 10, 2026 | 15,600.00 | 15,730.00 | 15,280.00 | 15,280.00 | 15,280.00 | 0.53% | 693,994 |
| Apr 9, 2026 | 15,740.00 | 16,090.00 | 15,130.00 | 15,200.00 | 15,200.00 | -4.40% | 634,508 |
| Apr 8, 2026 | 15,700.00 | 16,160.00 | 15,690.00 | 15,900.00 | 15,900.00 | 7.72% | 1,219,906 |
| Apr 7, 2026 | 15,740.00 | 15,770.00 | 14,570.00 | 14,760.00 | 14,760.00 | -2.89% | 546,533 |
| Apr 6, 2026 | 14,830.00 | 15,830.00 | 14,820.00 | 15,200.00 | 15,200.00 | 3.68% | 822,641 |
| Apr 3, 2026 | 15,180.00 | 15,400.00 | 14,400.00 | 14,660.00 | 14,660.00 | -0.54% | 728,415 |
| Apr 2, 2026 | 16,240.00 | 16,250.00 | 14,450.00 | 14,740.00 | 14,740.00 | -8.16% | 948,054 |
| Apr 1, 2026 | 15,500.00 | 16,210.00 | 15,410.00 | 16,050.00 | 16,050.00 | 9.78% | 667,636 |
| Mar 31, 2026 | 14,890.00 | 15,460.00 | 14,590.00 | 14,620.00 | 14,620.00 | -5.06% | 625,467 |
| Mar 30, 2026 | 15,690.00 | 15,730.00 | 15,270.00 | 15,400.00 | 15,400.00 | -7.06% | 569,336 |
| Mar 27, 2026 | 15,910.00 | 16,910.00 | 15,600.00 | 16,570.00 | 16,570.00 | 0.85% | 1,021,812 |
| Mar 26, 2026 | 17,610.00 | 17,650.00 | 16,250.00 | 16,430.00 | 16,430.00 | -8.16% | 1,435,378 |
| Mar 25, 2026 | 17,810.00 | 18,550.00 | 17,650.00 | 17,890.00 | 17,890.00 | 2.00% | 935,213 |
| Mar 24, 2026 | 18,190.00 | 19,140.00 | 17,400.00 | 17,540.00 | 17,540.00 | -0.62% | 1,667,390 |
| Mar 23, 2026 | 18,100.00 | 18,570.00 | 17,650.00 | 17,650.00 | 17,650.00 | -7.59% | 1,257,533 |
| Mar 20, 2026 | 18,850.00 | 19,430.00 | 18,100.00 | 19,100.00 | 19,100.00 | 1.87% | 1,378,151 |
| Mar 19, 2026 | 19,300.00 | 19,850.00 | 18,660.00 | 18,750.00 | 18,750.00 | -5.68% | 1,521,511 |
| Mar 18, 2026 | 19,440.00 | 20,400.00 | 19,380.00 | 19,880.00 | 19,880.00 | 3.81% | 1,856,953 |
| Mar 17, 2026 | 20,350.00 | 20,600.00 | 19,080.00 | 19,150.00 | 19,150.00 | -2.64% | 1,752,364 |
| Mar 16, 2026 | 19,710.00 | 20,800.00 | 19,500.00 | 19,670.00 | 19,670.00 | -0.20% | 1,801,838 |
| Mar 13, 2026 | 19,600.00 | 19,900.00 | 19,010.00 | 19,710.00 | 19,710.00 | -2.91% | 1,799,040 |
| Mar 12, 2026 | 19,730.00 | 21,200.00 | 19,200.00 | 20,300.00 | 20,300.00 | 2.89% | 3,722,480 |
| Mar 11, 2026 | 19,120.00 | 21,300.00 | 18,030.00 | 19,730.00 | 19,730.00 | 5.68% | 9,148,407 |
| Mar 10, 2026 | 18,100.00 | 18,890.00 | 17,300.00 | 18,670.00 | 18,670.00 | 9.57% | 3,882,216 |
| Mar 9, 2026 | 17,260.00 | 18,260.00 | 16,470.00 | 17,040.00 | 17,040.00 | -7.44% | 2,106,383 |
| Mar 6, 2026 | 15,830.00 | 18,600.00 | 15,830.00 | 18,410.00 | 18,410.00 | 16.37% | 4,783,805 |
| Mar 5, 2026 | 14,870.00 | 16,490.00 | 14,650.00 | 15,820.00 | 15,820.00 | 16.75% | 1,841,806 |
| Mar 4, 2026 | 15,200.00 | 16,340.00 | 13,550.00 | 13,550.00 | 13,550.00 | -15.15% | 2,307,933 |
| Mar 3, 2026 | 17,190.00 | 17,870.00 | 15,970.00 | 15,970.00 | 15,970.00 | -10.88% | 2,291,615 |
| Feb 27, 2026 | 17,930.00 | 18,480.00 | 17,500.00 | 17,920.00 | 17,920.00 | -3.03% | 1,813,632 |
| Feb 26, 2026 | 18,670.00 | 19,420.00 | 17,560.00 | 18,480.00 | 18,480.00 | 3.59% | 6,204,283 |
| Feb 25, 2026 | 18,030.00 | 18,870.00 | 17,230.00 | 17,840.00 | 17,840.00 | 1.36% | 3,908,189 |
| Feb 24, 2026 | 16,500.00 | 18,740.00 | 16,500.00 | 17,600.00 | 17,600.00 | 6.86% | 6,304,710 |
| Feb 23, 2026 | 16,390.00 | 17,390.00 | 16,300.00 | 16,470.00 | 16,470.00 | 1.60% | 1,906,255 |
| Feb 20, 2026 | 16,640.00 | 16,760.00 | 16,150.00 | 16,210.00 | 16,210.00 | -3.28% | 1,213,407 |
| Feb 19, 2026 | 16,290.00 | 17,540.00 | 16,200.00 | 16,760.00 | 16,760.00 | 4.55% | 2,066,182 |