Neuromeka Co., Ltd. (KOSDAQ:348340)
South Korea · Delayed Price · Currency is KRW 55,700
-4,100 (-6.86%)
May 20, 2026, 3:30 PM KST
Neuromeka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 58,800.00 | 59,800.00 | 54,000.00 | 55,700.00 | 55,700.00 | -6.86% | 320,755 |
| May 19, 2026 | 64,300.00 | 66,500.00 | 59,300.00 | 59,800.00 | 59,800.00 | -8.28% | 282,736 |
| May 18, 2026 | 67,500.00 | 68,900.00 | 61,700.00 | 65,200.00 | 65,200.00 | -3.26% | 353,676 |
| May 15, 2026 | 72,200.00 | 76,900.00 | 65,100.00 | 67,400.00 | 67,400.00 | -7.92% | 1,044,473 |
| May 14, 2026 | 78,000.00 | 78,800.00 | 68,800.00 | 73,200.00 | 73,200.00 | -3.94% | 700,552 |
| May 13, 2026 | 76,100.00 | 76,800.00 | 71,700.00 | 76,200.00 | 76,200.00 | 0.66% | 974,860 |
| May 12, 2026 | 70,000.00 | 82,500.00 | 69,000.00 | 75,700.00 | 75,700.00 | 12.82% | 3,772,792 |
| May 11, 2026 | 65,200.00 | 69,800.00 | 60,400.00 | 67,100.00 | 67,100.00 | 2.91% | 907,655 |
| May 8, 2026 | 63,900.00 | 68,700.00 | 63,800.00 | 65,200.00 | 65,200.00 | 4.32% | 746,268 |
| May 7, 2026 | 65,200.00 | 66,050.00 | 62,200.00 | 62,500.00 | 62,500.00 | -3.99% | 315,616 |
| May 6, 2026 | 67,600.00 | 67,700.00 | 63,700.00 | 65,100.00 | 65,100.00 | -3.70% | 348,597 |
| May 4, 2026 | 66,500.00 | 69,200.00 | 65,800.00 | 67,600.00 | 67,600.00 | 4.32% | 487,516 |
| Apr 30, 2026 | 68,400.00 | 69,700.00 | 64,000.00 | 64,800.00 | 64,800.00 | -1.37% | 434,740 |
| Apr 29, 2026 | 68,700.00 | 68,800.00 | 65,400.00 | 65,700.00 | 65,700.00 | -3.10% | 322,144 |
| Apr 28, 2026 | 66,900.00 | 68,800.00 | 64,000.00 | 67,800.00 | 67,800.00 | 2.57% | 627,198 |
| Apr 27, 2026 | 63,300.00 | 68,400.00 | 61,100.00 | 66,100.00 | 66,100.00 | -5.44% | 1,240,192 |
| Apr 24, 2026 | 66,700.00 | 70,500.00 | 65,400.00 | 69,900.00 | 69,900.00 | 4.80% | 455,598 |
| Apr 23, 2026 | 68,100.00 | 68,600.00 | 65,000.00 | 66,700.00 | 66,700.00 | -1.04% | 296,219 |
| Apr 22, 2026 | 69,700.00 | 69,900.00 | 66,300.00 | 67,400.00 | 67,400.00 | -3.30% | 243,256 |
| Apr 21, 2026 | 69,100.00 | 70,200.00 | 66,700.00 | 69,700.00 | 69,700.00 | 2.65% | 375,559 |
| Apr 20, 2026 | 66,100.00 | 69,750.00 | 64,000.00 | 67,900.00 | 67,900.00 | 2.57% | 321,637 |
| Apr 17, 2026 | 68,300.00 | 68,600.00 | 65,300.00 | 66,200.00 | 66,200.00 | -1.19% | 279,058 |
| Apr 16, 2026 | 66,000.00 | 71,100.00 | 65,600.00 | 67,000.00 | 67,000.00 | 5.02% | 602,778 |
| Apr 15, 2026 | 66,300.00 | 66,400.00 | 61,400.00 | 63,800.00 | 63,800.00 | -0.93% | 533,731 |
| Apr 14, 2026 | 58,300.00 | 65,900.00 | 57,500.00 | 64,400.00 | 64,400.00 | 14.18% | 761,916 |
| Apr 13, 2026 | 55,600.00 | 57,700.00 | 55,000.00 | 56,400.00 | 56,400.00 | -1.23% | 134,979 |
| Apr 10, 2026 | 58,000.00 | 58,800.00 | 56,800.00 | 57,100.00 | 57,100.00 | -0.17% | 157,880 |
| Apr 9, 2026 | 61,600.00 | 62,100.00 | 56,900.00 | 57,200.00 | 57,200.00 | -7.14% | 480,080 |
| Apr 8, 2026 | 59,000.00 | 61,900.00 | 58,400.00 | 61,600.00 | 61,600.00 | 8.64% | 221,271 |
| Apr 7, 2026 | 57,600.00 | 59,300.00 | 55,700.00 | 56,700.00 | 56,700.00 | -0.53% | 171,904 |
| Apr 6, 2026 | 57,400.00 | 58,200.00 | 56,000.00 | 57,000.00 | 57,000.00 | -0.35% | 206,095 |
| Apr 3, 2026 | 62,400.00 | 62,600.00 | 57,200.00 | 57,200.00 | 57,200.00 | -5.30% | 361,635 |
| Apr 2, 2026 | 68,600.00 | 68,600.00 | 59,600.00 | 60,400.00 | 60,400.00 | -6.21% | 297,646 |
| Apr 1, 2026 | 62,800.00 | 65,600.00 | 61,500.00 | 64,400.00 | 64,400.00 | 7.51% | 159,353 |
| Mar 31, 2026 | 63,000.00 | 63,800.00 | 59,500.00 | 59,900.00 | 59,900.00 | -4.16% | 164,292 |
| Mar 30, 2026 | 62,900.00 | 65,400.00 | 61,100.00 | 62,500.00 | 62,500.00 | -5.73% | 125,300 |
| Mar 27, 2026 | 62,000.00 | 68,100.00 | 60,700.00 | 66,300.00 | 66,300.00 | 3.76% | 249,135 |
| Mar 26, 2026 | 66,200.00 | 66,600.00 | 63,600.00 | 63,900.00 | 63,900.00 | -3.47% | 119,985 |
| Mar 25, 2026 | 66,500.00 | 66,800.00 | 64,400.00 | 66,200.00 | 66,200.00 | 1.07% | 162,090 |
| Mar 24, 2026 | 64,900.00 | 66,400.00 | 62,500.00 | 65,500.00 | 65,500.00 | 5.14% | 193,070 |
| Mar 23, 2026 | 65,000.00 | 65,100.00 | 61,600.00 | 62,300.00 | 62,300.00 | -7.01% | 280,344 |
| Mar 20, 2026 | 70,200.00 | 71,100.00 | 65,600.00 | 67,000.00 | 67,000.00 | -3.87% | 367,274 |
| Mar 19, 2026 | 69,000.00 | 72,900.00 | 68,300.00 | 69,700.00 | 69,700.00 | -2.92% | 240,371 |
| Mar 18, 2026 | 70,400.00 | 72,300.00 | 69,300.00 | 71,800.00 | 71,800.00 | 4.36% | 280,651 |
| Mar 17, 2026 | 68,400.00 | 71,500.00 | 67,400.00 | 68,800.00 | 68,800.00 | 3.30% | 367,081 |
| Mar 16, 2026 | 69,300.00 | 71,200.00 | 65,700.00 | 66,600.00 | 66,600.00 | -3.90% | 356,079 |
| Mar 13, 2026 | 70,800.00 | 72,600.00 | 68,100.00 | 69,300.00 | 69,300.00 | -6.35% | 523,749 |
| Mar 12, 2026 | 76,300.00 | 77,300.00 | 73,000.00 | 74,000.00 | 74,000.00 | -3.01% | 281,101 |
| Mar 11, 2026 | 74,600.00 | 79,900.00 | 72,600.00 | 76,300.00 | 76,300.00 | 6.56% | 702,949 |
| Mar 10, 2026 | 73,700.00 | 74,400.00 | 69,900.00 | 71,600.00 | 71,600.00 | 2.73% | 361,129 |