Neo Cremar Co., Ltd. (KOSDAQ:311390)
South Korea · Delayed Price · Currency is KRW 8,870.00
+630.00 (7.65%)
At close: Aug 28, 2025
Neo Cremar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 8,190.00 | 9,830.00 | 8,190.00 | 8,870.00 | - | 7.65% | 2,145,034 |
| Aug 27, 2025 | 8,710.00 | 9,190.00 | 8,000.00 | 8,240.00 | - | 9.14% | 2,434,187 |
| Aug 26, 2025 | 7,260.00 | 7,580.00 | 7,150.00 | 7,550.00 | - | 2.17% | 76,091 |
| Aug 25, 2025 | 7,500.00 | 7,980.00 | 7,070.00 | 7,390.00 | - | -0.67% | 189,163 |
| Aug 22, 2025 | 6,630.00 | 7,490.00 | 6,630.00 | 7,440.00 | - | 9.90% | 336,216 |
| Aug 21, 2025 | 6,100.00 | 7,080.00 | 6,100.00 | 6,770.00 | - | 9.19% | 521,762 |
| Aug 20, 2025 | 6,210.00 | 6,210.00 | 6,070.00 | 6,200.00 | - | -0.16% | 27,694 |
| Aug 19, 2025 | 6,280.00 | 6,280.00 | 6,080.00 | 6,210.00 | - | -2.66% | 23,780 |
| Aug 18, 2025 | 6,600.00 | 6,700.00 | 6,140.00 | 6,380.00 | - | -1.24% | 76,308 |
| Aug 14, 2025 | 6,420.00 | 6,480.00 | 6,330.00 | 6,460.00 | - | 2.05% | 28,753 |
| Aug 13, 2025 | 6,440.00 | 6,440.00 | 6,220.00 | 6,330.00 | - | -0.47% | 20,543 |
| Aug 12, 2025 | 6,060.00 | 6,520.00 | 6,020.00 | 6,360.00 | - | 4.95% | 49,290 |
| Aug 11, 2025 | 6,100.00 | 6,150.00 | 5,980.00 | 6,060.00 | - | -0.66% | 45,746 |
| Aug 8, 2025 | 5,980.00 | 6,270.00 | 5,970.00 | 6,100.00 | - | 0.83% | 28,320 |
| Aug 7, 2025 | 6,040.00 | 6,150.00 | 5,980.00 | 6,050.00 | - | 0.17% | 20,777 |
| Aug 6, 2025 | 6,220.00 | 6,350.00 | 5,860.00 | 6,040.00 | - | -2.89% | 35,368 |
| Aug 5, 2025 | 6,430.00 | 6,590.00 | 6,220.00 | 6,220.00 | - | -3.12% | 39,919 |
| Aug 4, 2025 | 6,050.00 | 6,540.00 | 6,050.00 | 6,420.00 | - | 1.42% | 58,181 |
| Aug 1, 2025 | 6,110.00 | 6,580.00 | 6,110.00 | 6,330.00 | - | 0.32% | 111,083 |
| Jul 31, 2025 | 5,650.00 | 6,640.00 | 5,650.00 | 6,310.00 | - | 12.68% | 747,983 |
| Jul 30, 2025 | 5,290.00 | 5,600.00 | 5,270.00 | 5,600.00 | - | 5.86% | 40,109 |
| Jul 29, 2025 | 5,250.00 | 5,300.00 | 5,160.00 | 5,290.00 | - | 0.95% | 13,094 |
| Jul 28, 2025 | 5,390.00 | 5,390.00 | 5,210.00 | 5,240.00 | - | -2.06% | 21,819 |
| Jul 25, 2025 | 5,410.00 | 5,410.00 | 5,300.00 | 5,350.00 | - | -1.11% | 25,551 |
| Jul 24, 2025 | 5,420.00 | 5,460.00 | 5,300.00 | 5,410.00 | - | - | 23,218 |
| Jul 23, 2025 | 5,400.00 | 5,510.00 | 5,320.00 | 5,410.00 | - | 0.19% | 20,071 |
| Jul 22, 2025 | 5,420.00 | 5,440.00 | 5,350.00 | 5,400.00 | - | -0.37% | 28,718 |
| Jul 21, 2025 | 5,530.00 | 5,540.00 | 5,420.00 | 5,420.00 | - | -1.99% | 30,477 |
| Jul 18, 2025 | 5,450.00 | 5,570.00 | 5,450.00 | 5,530.00 | - | 0.55% | 28,981 |
| Jul 17, 2025 | 5,550.00 | 5,580.00 | 5,440.00 | 5,500.00 | - | -1.61% | 49,019 |
| Jul 16, 2025 | 5,650.00 | 5,650.00 | 5,480.00 | 5,590.00 | - | -1.06% | 34,061 |
| Jul 15, 2025 | 5,650.00 | 5,750.00 | 5,550.00 | 5,650.00 | - | - | 19,844 |
| Jul 14, 2025 | 5,570.00 | 5,650.00 | 5,390.00 | 5,650.00 | - | 2.73% | 54,862 |
| Jul 11, 2025 | 5,590.00 | 5,590.00 | 5,450.00 | 5,500.00 | - | -1.08% | 15,685 |
| Jul 10, 2025 | 5,590.00 | 5,590.00 | 5,460.00 | 5,560.00 | - | 1.09% | 23,123 |
| Jul 9, 2025 | 5,480.00 | 5,580.00 | 5,430.00 | 5,500.00 | - | 1.29% | 28,095 |
| Jul 8, 2025 | 5,570.00 | 5,580.00 | 5,400.00 | 5,430.00 | - | -2.69% | 30,207 |
| Jul 7, 2025 | 5,590.00 | 5,590.00 | 5,420.00 | 5,580.00 | - | -0.18% | 20,221 |
| Jul 4, 2025 | 5,680.00 | 5,680.00 | 5,460.00 | 5,590.00 | - | -1.58% | 22,311 |
| Jul 3, 2025 | 5,530.00 | 5,740.00 | 5,470.00 | 5,680.00 | - | 2.71% | 34,861 |
| Jul 2, 2025 | 5,470.00 | 5,560.00 | 5,370.00 | 5,530.00 | - | 1.10% | 20,501 |
| Jul 1, 2025 | 5,380.00 | 5,510.00 | 5,350.00 | 5,470.00 | - | 2.24% | 21,623 |
| Jun 30, 2025 | 5,510.00 | 5,510.00 | 5,280.00 | 5,350.00 | - | -2.90% | 34,653 |
| Jun 27, 2025 | 5,500.00 | 5,570.00 | 5,390.00 | 5,510.00 | - | -0.72% | 30,474 |
| Jun 26, 2025 | 5,600.00 | 5,600.00 | 5,400.00 | 5,550.00 | - | -0.18% | 49,913 |
| Jun 25, 2025 | 5,520.00 | 5,630.00 | 5,440.00 | 5,560.00 | - | 0.72% | 64,936 |
| Jun 24, 2025 | 5,600.00 | 5,600.00 | 5,480.00 | 5,520.00 | - | - | 41,474 |
| Jun 23, 2025 | 5,580.00 | 5,710.00 | 5,480.00 | 5,520.00 | - | -2.65% | 32,408 |
| Jun 20, 2025 | 5,510.00 | 5,720.00 | 5,470.00 | 5,670.00 | - | 1.98% | 88,778 |
| Jun 19, 2025 | 5,780.00 | 5,780.00 | 5,540.00 | 5,560.00 | - | -3.81% | 68,954 |