Neuromeka Co., Ltd. (KOSDAQ:348340)
South Korea · Delayed Price · Currency is KRW 93,400
+21,500 (29.90%)
At close: Jan 19, 2026
Neuromeka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 80,100.00 | 93,400.00 | 80,000.00 | 93,400.00 | 93,400.00 | 29.90% | 1,170,338 |
| Jan 16, 2026 | 57,000.00 | 73,100.00 | 55,700.00 | 71,900.00 | 71,900.00 | 27.71% | 4,566,601 |
| Jan 15, 2026 | 52,000.00 | 57,300.00 | 51,200.00 | 56,300.00 | 56,300.00 | 3.68% | 1,837,222 |
| Jan 14, 2026 | 52,700.00 | 56,300.00 | 49,850.00 | 54,300.00 | 54,300.00 | 25.26% | 3,912,131 |
| Jan 13, 2026 | 34,300.00 | 43,350.00 | 33,500.00 | 43,350.00 | 43,350.00 | 29.99% | 2,682,797 |
| Jan 12, 2026 | 35,000.00 | 35,050.00 | 32,800.00 | 33,350.00 | 33,350.00 | -2.91% | 385,687 |
| Jan 9, 2026 | 32,700.00 | 35,500.00 | 32,400.00 | 34,350.00 | 34,350.00 | 6.02% | 934,847 |
| Jan 8, 2026 | 32,750.00 | 32,750.00 | 31,600.00 | 32,400.00 | 32,400.00 | -1.82% | 181,389 |
| Jan 7, 2026 | 32,850.00 | 33,400.00 | 32,000.00 | 33,000.00 | 33,000.00 | - | 236,041 |
| Jan 6, 2026 | 33,850.00 | 34,000.00 | 31,800.00 | 33,000.00 | 33,000.00 | -1.20% | 311,843 |
| Jan 5, 2026 | 34,100.00 | 34,150.00 | 33,100.00 | 33,400.00 | 33,400.00 | -2.05% | 261,851 |
| Jan 2, 2026 | 33,400.00 | 35,250.00 | 32,950.00 | 34,100.00 | 34,100.00 | 3.65% | 354,550 |
| Dec 30, 2025 | 35,900.00 | 36,200.00 | 32,200.00 | 32,900.00 | 32,900.00 | -2.37% | 544,030 |
| Dec 29, 2025 | 32,100.00 | 34,850.00 | 32,000.00 | 33,700.00 | 33,700.00 | 8.01% | 446,541 |
| Dec 26, 2025 | 31,850.00 | 32,100.00 | 30,850.00 | 31,200.00 | 31,200.00 | -1.89% | 108,375 |
| Dec 24, 2025 | 32,450.00 | 33,450.00 | 31,400.00 | 31,800.00 | 31,800.00 | -1.09% | 170,908 |
| Dec 23, 2025 | 33,150.00 | 34,050.00 | 31,500.00 | 32,150.00 | 32,150.00 | -4.46% | 242,911 |
| Dec 22, 2025 | 33,900.00 | 34,150.00 | 32,650.00 | 33,650.00 | 33,650.00 | 1.36% | 289,660 |
| Dec 19, 2025 | 30,450.00 | 33,600.00 | 29,450.00 | 33,200.00 | 33,200.00 | 11.78% | 373,586 |
| Dec 18, 2025 | 29,050.00 | 30,950.00 | 29,000.00 | 29,700.00 | 29,700.00 | -1.66% | 159,827 |
| Dec 17, 2025 | 31,900.00 | 32,200.00 | 29,850.00 | 30,200.00 | 30,200.00 | -4.43% | 186,621 |
| Dec 16, 2025 | 35,150.00 | 35,200.00 | 31,500.00 | 31,600.00 | 31,600.00 | -8.80% | 345,406 |
| Dec 15, 2025 | 33,150.00 | 35,500.00 | 32,750.00 | 34,650.00 | 34,650.00 | 2.67% | 526,987 |
| Dec 12, 2025 | 33,050.00 | 33,750.00 | 32,350.00 | 33,750.00 | 33,750.00 | 2.12% | 262,139 |
| Dec 11, 2025 | 33,500.00 | 34,200.00 | 32,750.00 | 33,050.00 | 33,050.00 | -1.93% | 210,305 |
| Dec 10, 2025 | 33,400.00 | 34,000.00 | 32,750.00 | 33,700.00 | 33,700.00 | -0.44% | 254,321 |
| Dec 9, 2025 | 31,000.00 | 34,600.00 | 30,600.00 | 33,850.00 | 33,850.00 | 6.45% | 501,629 |
| Dec 8, 2025 | 31,150.00 | 32,400.00 | 29,900.00 | 31,800.00 | 31,800.00 | 1.92% | 231,115 |
| Dec 5, 2025 | 32,650.00 | 33,300.00 | 30,600.00 | 31,200.00 | 31,200.00 | 1.79% | 643,431 |
| Dec 4, 2025 | 31,800.00 | 32,050.00 | 30,400.00 | 30,650.00 | 30,650.00 | 0.66% | 368,052 |
| Dec 3, 2025 | 30,650.00 | 30,950.00 | 30,000.00 | 30,450.00 | 30,450.00 | -1.30% | 115,436 |
| Dec 2, 2025 | 30,150.00 | 30,900.00 | 29,250.00 | 30,850.00 | 30,850.00 | 5.29% | 221,301 |
| Dec 1, 2025 | 30,750.00 | 31,050.00 | 28,600.00 | 29,300.00 | 29,300.00 | -4.72% | 394,218 |
| Nov 28, 2025 | 28,050.00 | 31,150.00 | 28,000.00 | 30,750.00 | 30,750.00 | 11.82% | 502,241 |
| Nov 27, 2025 | 27,000.00 | 27,750.00 | 26,800.00 | 27,500.00 | 27,500.00 | 1.85% | 114,239 |
| Nov 26, 2025 | 26,900.00 | 27,150.00 | 26,450.00 | 27,000.00 | 27,000.00 | 1.12% | 60,167 |
| Nov 25, 2025 | 28,250.00 | 28,250.00 | 26,550.00 | 26,700.00 | 26,700.00 | -4.13% | 82,340 |
| Nov 24, 2025 | 28,500.00 | 28,750.00 | 27,500.00 | 27,850.00 | 27,850.00 | -1.42% | 124,063 |
| Nov 21, 2025 | 26,050.00 | 29,000.00 | 25,900.00 | 28,250.00 | 28,250.00 | 4.05% | 255,379 |
| Nov 20, 2025 | 27,500.00 | 27,600.00 | 26,800.00 | 27,150.00 | 27,150.00 | 0.56% | 89,233 |
| Nov 19, 2025 | 27,000.00 | 27,250.00 | 25,650.00 | 27,000.00 | 27,000.00 | 5.88% | 113,493 |
| Nov 18, 2025 | 27,000.00 | 27,100.00 | 25,250.00 | 25,500.00 | 25,500.00 | -6.42% | 92,056 |
| Nov 17, 2025 | 27,550.00 | 27,650.00 | 26,050.00 | 27,250.00 | 27,250.00 | 1.11% | 110,761 |
| Nov 14, 2025 | 27,350.00 | 27,450.00 | 26,750.00 | 26,950.00 | 26,950.00 | -4.60% | 91,710 |
| Nov 13, 2025 | 28,000.00 | 28,350.00 | 27,150.00 | 28,250.00 | 28,250.00 | 1.07% | 92,956 |
| Nov 12, 2025 | 28,200.00 | 28,250.00 | 27,600.00 | 27,950.00 | 27,950.00 | 0.18% | 97,296 |
| Nov 11, 2025 | 29,550.00 | 29,600.00 | 27,500.00 | 27,900.00 | 27,900.00 | -3.46% | 145,506 |
| Nov 10, 2025 | 29,450.00 | 29,450.00 | 26,850.00 | 28,900.00 | 28,900.00 | 0.35% | 137,206 |
| Nov 7, 2025 | 28,900.00 | 30,350.00 | 28,200.00 | 28,800.00 | 28,800.00 | -5.11% | 182,053 |
| Nov 6, 2025 | 33,100.00 | 33,150.00 | 29,700.00 | 30,350.00 | 30,350.00 | -2.72% | 269,820 |