Neosem Inc. (KOSDAQ:253590)
South Korea · Delayed Price · Currency is KRW 14,530
-650 (-4.28%)
At close: May 19, 2026
Neosem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 15,800.00 | 16,200.00 | 15,050.00 | 16,190.00 | 16,190.00 | 2.99% | 928,419 |
| May 13, 2026 | 16,010.00 | 16,140.00 | 15,510.00 | 15,720.00 | 15,720.00 | -2.06% | 820,960 |
| May 12, 2026 | 16,960.00 | 17,260.00 | 15,500.00 | 16,050.00 | 16,050.00 | -4.97% | 1,404,436 |
| May 11, 2026 | 18,100.00 | 18,440.00 | 16,890.00 | 16,890.00 | 16,890.00 | -5.11% | 1,467,243 |
| May 8, 2026 | 17,800.00 | 18,080.00 | 17,270.00 | 17,800.00 | 17,800.00 | -1.60% | 1,249,272 |
| May 7, 2026 | 20,650.00 | 20,700.00 | 18,000.00 | 18,090.00 | 18,090.00 | -12.40% | 2,738,795 |
| May 6, 2026 | 19,760.00 | 21,400.00 | 19,250.00 | 20,650.00 | 20,650.00 | 8.86% | 5,454,564 |
| May 4, 2026 | 19,200.00 | 20,350.00 | 18,810.00 | 18,970.00 | 18,970.00 | 1.61% | 2,443,926 |
| Apr 30, 2026 | 19,140.00 | 19,660.00 | 18,650.00 | 18,670.00 | 18,670.00 | -2.40% | 1,252,271 |
| 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% | 2,515,855 |
| Apr 27, 2026 | 19,460.00 | 19,730.00 | 18,900.00 | 19,180.00 | 19,180.00 | 1.91% | 2,101,858 |
| Apr 24, 2026 | 17,800.00 | 19,410.00 | 17,600.00 | 18,820.00 | 18,820.00 | 6.93% | 3,269,427 |
| Apr 23, 2026 | 18,160.00 | 18,250.00 | 17,200.00 | 17,600.00 | 17,600.00 | -2.22% | 1,013,626 |
| Apr 22, 2026 | 17,760.00 | 18,200.00 | 17,220.00 | 18,000.00 | 18,000.00 | 1.41% | 1,133,258 |
| 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% | 819,434 |
| Apr 17, 2026 | 17,310.00 | 17,450.00 | 16,830.00 | 17,260.00 | 17,260.00 | -0.46% | 736,441 |
| Apr 16, 2026 | 17,690.00 | 17,710.00 | 17,280.00 | 17,340.00 | 17,340.00 | -1.81% | 822,373 |
| Apr 15, 2026 | 18,500.00 | 18,500.00 | 17,380.00 | 17,660.00 | 17,660.00 | -0.51% | 1,659,943 |
| Apr 14, 2026 | 17,320.00 | 18,380.00 | 17,020.00 | 17,750.00 | 17,750.00 | 7.84% | 2,879,425 |
| Apr 13, 2026 | 15,080.00 | 17,400.00 | 14,910.00 | 16,460.00 | 16,460.00 | 7.72% | 2,200,653 |
| Apr 10, 2026 | 15,600.00 | 15,730.00 | 15,280.00 | 15,280.00 | 15,280.00 | 0.53% | 702,048 |
| Apr 9, 2026 | 15,740.00 | 16,090.00 | 15,130.00 | 15,200.00 | 15,200.00 | -4.40% | 640,205 |
| Apr 8, 2026 | 15,700.00 | 16,160.00 | 15,690.00 | 15,900.00 | 15,900.00 | 7.72% | 1,223,170 |
| 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% | 738,341 |
| Apr 2, 2026 | 16,240.00 | 16,250.00 | 14,450.00 | 14,740.00 | 14,740.00 | -8.16% | 954,013 |
| Apr 1, 2026 | 15,500.00 | 16,210.00 | 15,410.00 | 16,050.00 | 16,050.00 | 9.78% | 674,085 |
| Mar 31, 2026 | 14,890.00 | 15,460.00 | 14,590.00 | 14,620.00 | 14,620.00 | -5.06% | 629,890 |
| Mar 30, 2026 | 15,690.00 | 15,730.00 | 15,270.00 | 15,400.00 | 15,400.00 | -7.06% | 578,747 |
| Mar 27, 2026 | 15,910.00 | 16,910.00 | 15,600.00 | 16,570.00 | 16,570.00 | 0.85% | 1,030,739 |
| Mar 26, 2026 | 17,610.00 | 17,650.00 | 16,250.00 | 16,430.00 | 16,430.00 | -8.16% | 1,449,467 |
| Mar 25, 2026 | 17,810.00 | 18,550.00 | 17,650.00 | 17,890.00 | 17,890.00 | 2.00% | 946,020 |
| Mar 24, 2026 | 18,190.00 | 19,140.00 | 17,400.00 | 17,540.00 | 17,540.00 | -0.62% | 1,679,062 |
| 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% | 1,385,599 |
| Mar 19, 2026 | 19,300.00 | 19,850.00 | 18,660.00 | 18,750.00 | 18,750.00 | -5.68% | 1,531,823 |
| Mar 18, 2026 | 19,440.00 | 20,400.00 | 19,380.00 | 19,880.00 | 19,880.00 | 3.81% | 1,882,671 |
| Mar 17, 2026 | 20,350.00 | 20,600.00 | 19,080.00 | 19,150.00 | 19,150.00 | -2.64% | 1,767,304 |
| 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% | 1,824,631 |
| 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% | 9,187,832 |
| Mar 10, 2026 | 18,100.00 | 18,890.00 | 17,300.00 | 18,670.00 | 18,670.00 | 9.57% | 3,929,845 |