Neo Cremar Co., Ltd. (KOSDAQ:311390)
South Korea · Delayed Price · Currency is KRW 5,870.00
-60.00 (-1.01%)
Last updated: Nov 19, 2025, 1:26 PM KST
Neo Cremar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 5,930.00 | 6,010.00 | 5,750.00 | 5,840.00 | 5,840.00 | -1.52% | 70,332 |
| Nov 18, 2025 | 6,070.00 | 6,190.00 | 5,910.00 | 5,930.00 | 5,930.00 | -3.10% | 75,174 |
| Nov 17, 2025 | 6,300.00 | 6,430.00 | 6,060.00 | 6,120.00 | 6,120.00 | -9.87% | 267,866 |
| Nov 14, 2025 | 7,160.00 | 7,190.00 | 6,790.00 | 6,790.00 | 6,790.00 | -5.03% | 131,545 |
| Nov 13, 2025 | 7,150.00 | 7,250.00 | 7,090.00 | 7,150.00 | 7,150.00 | -0.97% | 27,545 |
| Nov 12, 2025 | 7,130.00 | 7,260.00 | 7,070.00 | 7,220.00 | 7,220.00 | 1.26% | 30,070 |
| Nov 11, 2025 | 7,650.00 | 7,650.00 | 7,020.00 | 7,130.00 | 7,130.00 | -5.56% | 106,338 |
| Nov 10, 2025 | 7,400.00 | 7,900.00 | 7,400.00 | 7,550.00 | 7,550.00 | 2.17% | 93,128 |
| Nov 7, 2025 | 7,160.00 | 7,400.00 | 7,100.00 | 7,390.00 | 7,390.00 | 1.93% | 57,200 |
| Nov 6, 2025 | 7,460.00 | 7,530.00 | 7,210.00 | 7,250.00 | 7,250.00 | -2.82% | 58,277 |
| Nov 5, 2025 | 7,420.00 | 7,570.00 | 7,210.00 | 7,460.00 | 7,460.00 | 0.40% | 102,685 |
| Nov 4, 2025 | 6,950.00 | 7,580.00 | 6,950.00 | 7,430.00 | 7,430.00 | 6.91% | 125,200 |
| Nov 3, 2025 | 7,440.00 | 7,440.00 | 6,890.00 | 6,950.00 | 6,950.00 | -6.59% | 149,963 |
| Oct 31, 2025 | 7,220.00 | 7,440.00 | 7,120.00 | 7,440.00 | 7,440.00 | 3.05% | 54,923 |
| Oct 30, 2025 | 7,300.00 | 7,360.00 | 7,110.00 | 7,220.00 | 7,220.00 | -1.23% | 42,678 |
| Oct 29, 2025 | 7,410.00 | 7,440.00 | 7,200.00 | 7,310.00 | 7,310.00 | -1.35% | 58,637 |
| Oct 28, 2025 | 7,410.00 | 7,530.00 | 7,260.00 | 7,410.00 | 7,410.00 | -0.80% | 68,741 |
| Oct 27, 2025 | 7,520.00 | 7,710.00 | 7,400.00 | 7,470.00 | 7,470.00 | -0.40% | 66,650 |
| Oct 24, 2025 | 7,550.00 | 7,690.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 47,842 |
| Oct 23, 2025 | 7,830.00 | 7,870.00 | 7,520.00 | 7,600.00 | 7,600.00 | -3.68% | 108,750 |
| Oct 22, 2025 | 8,060.00 | 8,330.00 | 7,750.00 | 7,890.00 | 7,890.00 | -1.62% | 94,341 |
| Oct 21, 2025 | 8,010.00 | 8,250.00 | 7,970.00 | 8,020.00 | 8,020.00 | 0.12% | 71,102 |
| Oct 20, 2025 | 8,010.00 | 8,100.00 | 7,890.00 | 8,010.00 | 8,010.00 | - | 55,406 |
| Oct 17, 2025 | 8,260.00 | 8,340.00 | 7,890.00 | 8,010.00 | 8,010.00 | -2.91% | 148,323 |
| Oct 16, 2025 | 8,270.00 | 8,400.00 | 8,160.00 | 8,250.00 | 8,250.00 | -1.90% | 93,717 |
| Oct 15, 2025 | 8,500.00 | 8,670.00 | 8,280.00 | 8,410.00 | 8,410.00 | -1.41% | 87,930 |
| Oct 14, 2025 | 8,760.00 | 8,850.00 | 8,470.00 | 8,530.00 | 8,530.00 | -2.63% | 84,364 |
| Oct 13, 2025 | 8,700.00 | 8,920.00 | 8,640.00 | 8,760.00 | 8,760.00 | -1.46% | 55,789 |
| Oct 10, 2025 | 8,920.00 | 8,930.00 | 8,560.00 | 8,890.00 | 8,890.00 | -1.33% | 99,181 |
| Oct 2, 2025 | 8,990.00 | 9,190.00 | 8,870.00 | 9,010.00 | 9,010.00 | 1.24% | 63,763 |
| Oct 1, 2025 | 9,350.00 | 9,450.00 | 8,900.00 | 8,900.00 | 8,900.00 | -5.62% | 95,739 |
| Sep 30, 2025 | 9,170.00 | 9,430.00 | 9,140.00 | 9,430.00 | 9,430.00 | 1.40% | 90,411 |
| Sep 29, 2025 | 9,320.00 | 9,660.00 | 9,170.00 | 9,300.00 | 9,300.00 | -0.21% | 206,817 |
| Sep 26, 2025 | 9,770.00 | 9,780.00 | 9,100.00 | 9,320.00 | 9,320.00 | -4.02% | 142,167 |
| Sep 25, 2025 | 9,720.00 | 10,180.00 | 9,650.00 | 9,710.00 | 9,710.00 | -2.02% | 132,984 |
| Sep 24, 2025 | 10,050.00 | 10,280.00 | 9,660.00 | 9,910.00 | 9,910.00 | -2.36% | 258,921 |
| Sep 23, 2025 | 10,380.00 | 10,900.00 | 10,100.00 | 10,150.00 | 10,150.00 | -2.50% | 323,322 |
| Sep 22, 2025 | 9,700.00 | 10,570.00 | 9,660.00 | 10,410.00 | 10,410.00 | 5.69% | 380,801 |
| Sep 19, 2025 | 9,660.00 | 10,170.00 | 9,400.00 | 9,850.00 | 9,850.00 | 1.97% | 309,777 |
| Sep 18, 2025 | 9,730.00 | 10,010.00 | 9,380.00 | 9,660.00 | 9,660.00 | -0.82% | 366,713 |
| Sep 17, 2025 | 8,490.00 | 9,740.00 | 8,360.00 | 9,740.00 | 9,740.00 | 14.72% | 686,410 |
| Sep 16, 2025 | 9,010.00 | 9,100.00 | 8,460.00 | 8,490.00 | 8,490.00 | -6.70% | 375,389 |
| Sep 15, 2025 | 9,310.00 | 9,530.00 | 9,050.00 | 9,100.00 | 9,100.00 | -2.26% | 170,215 |
| Sep 12, 2025 | 9,100.00 | 9,560.00 | 8,880.00 | 9,310.00 | 9,310.00 | 3.22% | 292,982 |
| Sep 11, 2025 | 9,000.00 | 9,040.00 | 8,700.00 | 9,020.00 | 9,020.00 | -0.22% | 216,584 |
| Sep 10, 2025 | 8,500.00 | 9,120.00 | 8,450.00 | 9,040.00 | 9,040.00 | 6.98% | 525,774 |
| Sep 9, 2025 | 8,590.00 | 8,740.00 | 8,340.00 | 8,450.00 | 8,450.00 | -1.74% | 275,990 |
| Sep 8, 2025 | 9,170.00 | 9,170.00 | 8,550.00 | 8,600.00 | 8,600.00 | -6.72% | 372,353 |
| Sep 5, 2025 | 9,400.00 | 9,480.00 | 8,720.00 | 9,220.00 | 9,220.00 | 0.22% | 552,210 |
| Sep 4, 2025 | 9,550.00 | 9,820.00 | 9,080.00 | 9,200.00 | 9,200.00 | -5.35% | 781,471 |