Neosem Inc. (KOSDAQ:253590)
South Korea · Delayed Price · Currency is KRW 14,550
+1,150 (8.58%)
At close: Oct 1, 2026
Neosem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 13,400.00 | 14,600.00 | 13,350.00 | 14,550.00 | 14,550.00 | 8.58% | 1,721,155 |
| Sep 30, 2026 | 13,420.00 | 13,740.00 | 13,240.00 | 13,400.00 | 13,400.00 | -0.07% | 419,057 |
| Sep 29, 2026 | 13,170.00 | 13,470.00 | 13,030.00 | 13,410.00 | 13,410.00 | 0.60% | 433,605 |
| Sep 28, 2026 | 13,500.00 | 13,940.00 | 13,300.00 | 13,330.00 | 13,330.00 | -2.56% | 665,253 |
| Sep 23, 2026 | 13,400.00 | 14,730.00 | 13,310.00 | 13,680.00 | 13,680.00 | 3.64% | 2,719,638 |
| Sep 22, 2026 | 13,510.00 | 13,510.00 | 13,010.00 | 13,200.00 | 13,200.00 | 1.38% | 1,200,268 |
| Sep 21, 2026 | 12,340.00 | 13,150.00 | 12,230.00 | 13,020.00 | 13,020.00 | 6.37% | 1,363,368 |
| 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% | 526,723 |
| Sep 16, 2026 | 11,370.00 | 12,070.00 | 11,240.00 | 12,000.00 | 12,000.00 | 5.08% | 490,440 |
| 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% | 165,116 |
| Sep 11, 2026 | 11,600.00 | 11,830.00 | 11,320.00 | 11,540.00 | 11,540.00 | -2.45% | 263,513 |
| Sep 10, 2026 | 11,550.00 | 12,190.00 | 11,250.00 | 11,830.00 | 11,830.00 | 1.98% | 720,247 |
| Sep 9, 2026 | 10,800.00 | 11,850.00 | 10,800.00 | 11,600.00 | 11,600.00 | 6.72% | 722,310 |
| 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% | 1,176,290 |
| Sep 1, 2026 | 10,550.00 | 10,900.00 | 10,410.00 | 10,750.00 | 10,750.00 | 0.94% | 191,315 |
| 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 |
| Aug 27, 2026 | 11,360.00 | 11,390.00 | 10,830.00 | 11,040.00 | 11,040.00 | 0.27% | 327,647 |
| Aug 26, 2026 | 10,940.00 | 11,190.00 | 10,640.00 | 11,010.00 | 11,010.00 | -0.45% | 256,020 |
| Aug 25, 2026 | 9,980.00 | 11,080.00 | 9,690.00 | 11,060.00 | 11,060.00 | 9.61% | 324,347 |
| Aug 24, 2026 | 10,460.00 | 10,600.00 | 10,050.00 | 10,090.00 | 10,090.00 | -3.54% | 191,959 |
| Aug 21, 2026 | 10,920.00 | 10,970.00 | 10,380.00 | 10,460.00 | 10,460.00 | -6.19% | 319,331 |
| Aug 20, 2026 | 11,170.00 | 11,350.00 | 10,990.00 | 11,150.00 | 11,150.00 | 1.92% | 260,213 |
| Aug 19, 2026 | 10,710.00 | 11,410.00 | 10,640.00 | 10,940.00 | 10,940.00 | -2.76% | 362,402 |
| Aug 18, 2026 | 11,720.00 | 12,330.00 | 11,200.00 | 11,250.00 | 11,250.00 | -1.75% | 842,403 |
| Aug 14, 2026 | 12,000.00 | 13,000.00 | 10,710.00 | 11,450.00 | 11,450.00 | 3.81% | 1,941,176 |
| Aug 13, 2026 | 11,300.00 | 11,360.00 | 10,900.00 | 11,030.00 | 11,030.00 | -0.63% | 435,738 |
| Aug 12, 2026 | 10,330.00 | 11,340.00 | 10,050.00 | 11,100.00 | 11,100.00 | 8.19% | 981,720 |
| Aug 11, 2026 | 9,440.00 | 10,280.00 | 9,360.00 | 10,260.00 | 10,260.00 | 6.65% | 423,910 |
| Aug 10, 2026 | 8,980.00 | 9,670.00 | 8,980.00 | 9,620.00 | 9,620.00 | 8.09% | 240,118 |
| Aug 7, 2026 | 9,230.00 | 9,480.00 | 8,700.00 | 8,900.00 | 8,900.00 | -3.58% | 185,528 |
| Aug 6, 2026 | 9,200.00 | 9,520.00 | 8,930.00 | 9,230.00 | 9,230.00 | -0.65% | 275,195 |
| Aug 5, 2026 | 9,190.00 | 9,540.00 | 8,930.00 | 9,290.00 | 9,290.00 | 4.62% | 330,199 |
| Aug 4, 2026 | 8,530.00 | 8,940.00 | 8,360.00 | 8,880.00 | 8,880.00 | 4.23% | 289,031 |
| Aug 3, 2026 | 8,010.00 | 8,820.00 | 7,750.00 | 8,520.00 | 8,520.00 | 3.27% | 222,453 |
| Jul 31, 2026 | 7,540.00 | 8,340.00 | 7,540.00 | 8,250.00 | 8,250.00 | 19.57% | 539,063 |
| Jul 30, 2026 | 6,700.00 | 7,510.00 | 6,700.00 | 6,900.00 | 6,900.00 | -4.30% | 448,970 |
| Jul 29, 2026 | 8,310.00 | 8,500.00 | 6,800.00 | 7,210.00 | 7,210.00 | -12.50% | 720,764 |
| 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 |