Neuromeka Co., Ltd. (KOSDAQ:348340)
South Korea · Delayed Price · Currency is KRW 25,150
-600 (-2.33%)
Sep 17, 2025, 3:30 PM KST
Neuromeka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 25,250.00 | 26,250.00 | 25,100.00 | 25,150.00 | 25,150.00 | -2.33% | 62,884 |
| Sep 16, 2025 | 26,750.00 | 26,750.00 | 25,750.00 | 25,750.00 | 25,750.00 | -3.74% | 110,251 |
| Sep 15, 2025 | 27,050.00 | 27,450.00 | 26,050.00 | 26,750.00 | 26,750.00 | 4.09% | 194,135 |
| Sep 12, 2025 | 24,650.00 | 25,700.00 | 24,250.00 | 25,700.00 | 25,700.00 | 6.20% | 156,629 |
| Sep 11, 2025 | 23,900.00 | 24,300.00 | 23,600.00 | 24,200.00 | 24,200.00 | 1.47% | 102,796 |
| Sep 10, 2025 | 24,500.00 | 24,800.00 | 23,700.00 | 23,850.00 | 23,850.00 | -0.63% | 84,819 |
| Sep 9, 2025 | 24,450.00 | 24,450.00 | 23,450.00 | 24,000.00 | 24,000.00 | -1.64% | 111,477 |
| Sep 8, 2025 | 24,800.00 | 25,050.00 | 24,100.00 | 24,400.00 | 24,400.00 | -0.41% | 79,693 |
| Sep 5, 2025 | 24,750.00 | 24,750.00 | 23,550.00 | 24,500.00 | 24,500.00 | -2.00% | 73,414 |
| Sep 4, 2025 | 25,550.00 | 25,750.00 | 24,650.00 | 25,000.00 | 25,000.00 | -2.15% | 134,727 |
| Sep 3, 2025 | 24,950.00 | 25,800.00 | 24,500.00 | 25,550.00 | 25,550.00 | 1.39% | 214,541 |
| Sep 2, 2025 | 24,150.00 | 25,500.00 | 23,850.00 | 25,200.00 | 25,200.00 | 8.39% | 482,612 |
| Sep 1, 2025 | 23,400.00 | 23,500.00 | 22,650.00 | 23,250.00 | 23,250.00 | 4.03% | 143,255 |
| Aug 29, 2025 | 21,950.00 | 22,450.00 | 21,850.00 | 22,350.00 | 22,350.00 | -0.45% | 36,599 |
| Aug 28, 2025 | 22,950.00 | 23,050.00 | 22,250.00 | 22,450.00 | 22,450.00 | 1.13% | 54,061 |
| Aug 27, 2025 | 23,000.00 | 23,000.00 | 21,800.00 | 22,200.00 | 22,200.00 | -1.33% | 69,501 |
| Aug 26, 2025 | 21,700.00 | 22,850.00 | 21,450.00 | 22,500.00 | 22,500.00 | 2.27% | 92,423 |
| Aug 25, 2025 | 20,900.00 | 22,000.00 | 20,750.00 | 22,000.00 | 22,000.00 | 7.84% | 151,858 |
| Aug 22, 2025 | 20,000.00 | 20,550.00 | 19,990.00 | 20,400.00 | 20,400.00 | 2.00% | 14,895 |
| Aug 21, 2025 | 20,400.00 | 20,400.00 | 20,000.00 | 20,000.00 | 20,000.00 | -1.96% | 17,803 |
| Aug 20, 2025 | 20,850.00 | 20,850.00 | 20,000.00 | 20,400.00 | 20,400.00 | -4.00% | 32,295 |
| Aug 19, 2025 | 21,400.00 | 21,500.00 | 20,850.00 | 21,250.00 | 21,250.00 | -1.16% | 29,147 |
| Aug 18, 2025 | 21,700.00 | 21,900.00 | 21,300.00 | 21,500.00 | 21,500.00 | -1.60% | 28,535 |
| Aug 14, 2025 | 22,100.00 | 22,450.00 | 21,850.00 | 21,850.00 | 21,850.00 | -0.68% | 27,648 |
| Aug 13, 2025 | 22,200.00 | 22,300.00 | 21,750.00 | 22,000.00 | 22,000.00 | -0.23% | 22,335 |
| Aug 12, 2025 | 22,150.00 | 22,750.00 | 21,950.00 | 22,050.00 | 22,050.00 | -0.45% | 32,496 |
| Aug 11, 2025 | 22,500.00 | 22,500.00 | 22,000.00 | 22,150.00 | 22,150.00 | -0.23% | 26,956 |
| Aug 8, 2025 | 22,450.00 | 22,450.00 | 22,000.00 | 22,200.00 | 22,200.00 | - | 15,086 |
| Aug 7, 2025 | 22,200.00 | 22,400.00 | 21,850.00 | 22,200.00 | 22,200.00 | 1.14% | 26,194 |
| Aug 6, 2025 | 21,550.00 | 21,950.00 | 21,500.00 | 21,950.00 | 21,950.00 | 0.69% | 14,039 |
| Aug 5, 2025 | 22,150.00 | 22,150.00 | 21,650.00 | 21,800.00 | 21,800.00 | 1.63% | 20,609 |
| Aug 4, 2025 | 21,400.00 | 21,550.00 | 21,250.00 | 21,450.00 | 21,450.00 | -1.61% | 28,293 |
| Aug 1, 2025 | 22,650.00 | 22,650.00 | 21,700.00 | 21,800.00 | 21,800.00 | -4.60% | 35,712 |
| Jul 31, 2025 | 22,800.00 | 22,950.00 | 22,600.00 | 22,850.00 | 22,850.00 | -0.44% | 23,281 |
| Jul 30, 2025 | 22,900.00 | 23,100.00 | 22,700.00 | 22,950.00 | 22,950.00 | 0.22% | 17,569 |
| Jul 29, 2025 | 22,850.00 | 23,050.00 | 22,600.00 | 22,900.00 | 22,900.00 | 1.33% | 17,189 |
| Jul 28, 2025 | 22,900.00 | 22,900.00 | 22,550.00 | 22,600.00 | 22,600.00 | -1.31% | 25,216 |
| Jul 25, 2025 | 23,150.00 | 23,200.00 | 22,850.00 | 22,900.00 | 22,900.00 | -1.29% | 19,075 |
| Jul 24, 2025 | 23,600.00 | 23,600.00 | 23,000.00 | 23,200.00 | 23,200.00 | -1.49% | 29,375 |
| Jul 23, 2025 | 23,500.00 | 24,150.00 | 22,800.00 | 23,550.00 | 23,550.00 | 0.86% | 112,858 |
| Jul 22, 2025 | 23,600.00 | 23,700.00 | 23,100.00 | 23,350.00 | 23,350.00 | -0.43% | 52,083 |
| Jul 21, 2025 | 23,300.00 | 23,500.00 | 23,150.00 | 23,450.00 | 23,450.00 | 0.64% | 36,262 |
| Jul 18, 2025 | 23,550.00 | 23,600.00 | 23,100.00 | 23,300.00 | 23,300.00 | 0.22% | 28,973 |
| Jul 17, 2025 | 23,650.00 | 23,650.00 | 23,000.00 | 23,250.00 | 23,250.00 | 0.22% | 33,435 |
| Jul 16, 2025 | 23,550.00 | 23,650.00 | 23,000.00 | 23,200.00 | 23,200.00 | -1.28% | 23,744 |
| Jul 15, 2025 | 23,200.00 | 23,650.00 | 22,850.00 | 23,500.00 | 23,500.00 | 1.95% | 47,219 |
| Jul 14, 2025 | 23,500.00 | 23,500.00 | 22,700.00 | 23,050.00 | 23,050.00 | -1.07% | 30,432 |
| Jul 11, 2025 | 23,400.00 | 23,500.00 | 23,050.00 | 23,300.00 | 23,300.00 | -0.21% | 21,659 |
| Jul 10, 2025 | 23,400.00 | 23,500.00 | 23,200.00 | 23,350.00 | 23,350.00 | -0.21% | 21,867 |
| Jul 9, 2025 | 22,900.00 | 23,450.00 | 22,700.00 | 23,400.00 | 23,400.00 | 2.18% | 31,437 |