Neuromeka Co., Ltd. (KOSDAQ:348340)
South Korea · Delayed Price · Currency is KRW 18,030
-950 (-5.01%)
Aug 31, 2026, 11:09 AM KST
Neuromeka Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 18,800.00 | 19,250.00 | 18,410.00 | 18,980.00 | 18,980.00 | -1.61% | 344,135 |
| Aug 27, 2026 | 18,930.00 | 19,500.00 | 18,630.00 | 19,290.00 | 19,290.00 | 1.26% | 284,868 |
| Aug 26, 2026 | 18,710.00 | 19,200.00 | 18,110.00 | 19,050.00 | 19,050.00 | -0.16% | 464,857 |
| Aug 25, 2026 | 19,680.00 | 19,850.00 | 18,200.00 | 19,080.00 | 19,080.00 | -0.31% | 313,443 |
| Aug 24, 2026 | 19,540.00 | 20,250.00 | 18,960.00 | 19,140.00 | 19,140.00 | -2.00% | 242,120 |
| Aug 21, 2026 | 19,850.00 | 19,980.00 | 18,920.00 | 19,530.00 | 19,530.00 | -2.84% | 308,280 |
| Aug 20, 2026 | 20,700.00 | 20,850.00 | 20,100.00 | 20,100.00 | 20,100.00 | -1.95% | 288,407 |
| Aug 19, 2026 | 20,450.00 | 21,900.00 | 20,200.00 | 20,500.00 | 20,500.00 | -3.76% | 305,035 |
| Aug 18, 2026 | 22,500.00 | 24,200.00 | 21,100.00 | 21,300.00 | 21,300.00 | -9.75% | 792,833 |
| Aug 14, 2026 | 21,350.00 | 27,500.00 | 21,250.00 | 23,600.00 | 23,600.00 | 10.28% | 1,114,853 |
| Aug 13, 2026 | 20,950.00 | 22,000.00 | 20,650.00 | 21,400.00 | 21,400.00 | 3.88% | 315,458 |
| Aug 12, 2026 | 20,700.00 | 21,550.00 | 20,000.00 | 20,600.00 | 20,600.00 | -0.48% | 197,458 |
| Aug 11, 2026 | 20,750.00 | 21,850.00 | 20,200.00 | 20,700.00 | 20,700.00 | - | 274,869 |
| Aug 10, 2026 | 19,600.00 | 21,850.00 | 19,200.00 | 20,700.00 | 20,700.00 | 6.54% | 353,117 |
| Aug 7, 2026 | 20,500.00 | 21,300.00 | 19,210.00 | 19,430.00 | 19,430.00 | -2.21% | 255,829 |
| Aug 6, 2026 | 22,150.00 | 22,200.00 | 19,450.00 | 19,870.00 | 19,870.00 | -7.58% | 461,081 |
| Aug 5, 2026 | 22,300.00 | 23,500.00 | 21,150.00 | 21,500.00 | 21,500.00 | 2.38% | 351,864 |
| Aug 4, 2026 | 18,633.33 | 22,200.00 | 18,566.67 | 21,000.00 | 21,000.00 | 13.72% | 957,493 |
| Aug 3, 2026 | 17,500.00 | 19,200.00 | 16,800.00 | 18,466.67 | 18,466.67 | 5.93% | 455,452 |
| Jul 31, 2026 | 15,933.33 | 17,733.33 | 15,766.67 | 17,433.33 | 17,433.33 | 13.45% | 299,678 |
| Jul 30, 2026 | 15,866.67 | 16,766.67 | 15,033.33 | 15,366.67 | 15,366.67 | -3.56% | 243,009 |
| Jul 29, 2026 | 17,366.67 | 17,966.67 | 14,700.00 | 15,933.33 | 15,933.33 | -6.09% | 402,099 |
| Jul 28, 2026 | 18,200.00 | 18,366.67 | 16,666.67 | 16,966.67 | 16,966.67 | -8.78% | 216,653 |
| Jul 27, 2026 | 18,500.00 | 19,366.67 | 18,000.00 | 18,600.00 | 18,600.00 | 4.10% | 220,277 |
| Jul 24, 2026 | 19,333.33 | 19,333.33 | 17,700.00 | 17,866.67 | 17,866.67 | -8.53% | 262,853 |
| Jul 23, 2026 | 20,400.00 | 21,000.00 | 18,366.67 | 19,533.33 | 19,533.33 | -4.09% | 1,020,933 |
| Jul 22, 2026 | 21,833.33 | 23,033.33 | 20,300.00 | 20,366.67 | 20,366.67 | 4.44% | 449,348 |
| Jul 21, 2026 | 18,800.00 | 20,333.33 | 18,466.67 | 19,500.00 | 19,500.00 | 3.91% | 152,144 |
| Jul 20, 2026 | 19,666.67 | 20,100.00 | 18,700.00 | 18,766.67 | 18,766.67 | -7.40% | 80,594 |
| Jul 16, 2026 | 21,133.33 | 21,266.67 | 20,100.00 | 20,266.67 | 20,266.67 | -4.10% | 85,991 |
| Jul 15, 2026 | 20,933.33 | 21,300.00 | 20,033.33 | 21,133.33 | 21,133.33 | 7.46% | 98,561 |
| Jul 14, 2026 | 20,400.00 | 20,433.33 | 18,633.33 | 19,666.67 | 19,666.67 | -3.75% | 142,029 |
| Jul 13, 2026 | 21,966.67 | 22,933.33 | 20,333.33 | 20,433.33 | 20,433.33 | -6.98% | 127,919 |
| Jul 10, 2026 | 21,466.67 | 22,666.67 | 21,200.00 | 21,966.67 | 21,966.67 | 2.81% | 114,200 |
| Jul 9, 2026 | 20,333.33 | 22,366.67 | 20,266.67 | 21,366.67 | 21,366.67 | 5.25% | 272,705 |
| Jul 8, 2026 | 21,733.33 | 21,733.33 | 20,000.00 | 20,300.00 | 20,300.00 | -7.87% | 203,337 |
| Jul 7, 2026 | 22,666.67 | 23,500.00 | 21,533.33 | 22,033.33 | 22,033.33 | -3.50% | 157,700 |
| Jul 6, 2026 | 23,800.00 | 23,800.00 | 21,900.00 | 22,833.33 | 22,833.33 | -4.06% | 245,294 |
| Jul 3, 2026 | 23,266.67 | 24,033.33 | 21,666.67 | 23,800.00 | 23,800.00 | 3.18% | 158,822 |
| Jul 2, 2026 | 25,033.33 | 25,033.33 | 23,000.00 | 23,066.67 | 23,066.67 | -10.13% | 152,822 |
| Jul 1, 2026 | 25,300.00 | 26,133.33 | 24,600.00 | 25,666.67 | 25,666.67 | 2.12% | 101,706 |
| Jun 30, 2026 | 26,000.00 | 26,333.33 | 24,133.33 | 25,133.33 | 25,133.33 | -0.66% | 128,979 |
| Jun 29, 2026 | 22,366.67 | 25,466.67 | 22,266.67 | 25,300.00 | 25,300.00 | 12.11% | 186,823 |
| Jun 26, 2026 | 24,000.00 | 24,000.00 | 21,866.67 | 22,566.67 | 22,566.67 | -6.49% | 247,068 |
| Jun 25, 2026 | 26,166.67 | 26,333.33 | 24,000.00 | 24,133.33 | 24,133.33 | -6.58% | 159,805 |
| Jun 24, 2026 | 24,733.33 | 26,233.33 | 24,633.33 | 25,833.33 | 25,833.33 | 5.44% | 210,651 |
| Jun 23, 2026 | 26,666.67 | 27,333.33 | 24,366.67 | 24,500.00 | 24,500.00 | -9.48% | 321,197 |
| Jun 22, 2026 | 28,233.33 | 28,800.00 | 26,700.00 | 27,066.67 | 27,066.67 | -6.13% | 233,804 |
| Jun 19, 2026 | 31,633.33 | 31,633.33 | 28,333.33 | 28,833.33 | 28,833.33 | -3.22% | 338,439 |
| Jun 18, 2026 | 34,133.33 | 34,400.00 | 31,566.67 | 33,266.67 | 29,791.30 | -0.99% | 350,552 |