Neo Technical System Co., Ltd. (KOSDAQ:085910)
South Korea
· Delayed Price · Currency is KRW 18,400
+1,040 (5.99%)
At close: Mar 5, 2026
Neo Technical System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18,400.00 | 19,270.00 | 17,000.00 | 17,870.00 | 17,870.00 | -2.88% | 354,616 |
| Mar 5, 2026 | 18,270.00 | 20,050.00 | 17,590.00 | 18,400.00 | 18,400.00 | 5.99% | 453,425 |
| Mar 4, 2026 | 19,970.00 | 20,000.00 | 16,250.00 | 17,360.00 | 17,360.00 | -15.52% | 483,700 |
| Mar 3, 2026 | 20,700.00 | 22,300.00 | 19,600.00 | 20,550.00 | 20,550.00 | -1.67% | 548,956 |
| Feb 27, 2026 | 17,230.00 | 22,150.00 | 17,230.00 | 20,900.00 | 20,900.00 | 21.30% | 1,157,109 |
| Feb 26, 2026 | 17,690.00 | 17,710.00 | 17,040.00 | 17,230.00 | 17,230.00 | -2.60% | 90,661 |
| Feb 25, 2026 | 17,690.00 | 19,000.00 | 16,700.00 | 17,690.00 | 17,690.00 | 0.06% | 177,178 |
| Feb 24, 2026 | 16,940.00 | 18,570.00 | 16,510.00 | 17,680.00 | 17,680.00 | 4.68% | 315,116 |
| Feb 23, 2026 | 16,190.00 | 16,890.00 | 15,400.00 | 16,890.00 | 16,890.00 | 4.26% | 351,052 |
| Feb 20, 2026 | 15,260.00 | 16,500.00 | 14,570.00 | 16,200.00 | 16,200.00 | 6.16% | 357,852 |
| Feb 19, 2026 | 13,450.00 | 15,490.00 | 13,010.00 | 15,260.00 | 15,260.00 | 12.70% | 414,170 |
| Feb 13, 2026 | 12,790.00 | 13,540.00 | 12,690.00 | 13,540.00 | 13,540.00 | 5.70% | 335,062 |
| Feb 12, 2026 | 12,300.00 | 12,840.00 | 12,040.00 | 12,810.00 | 12,810.00 | 4.74% | 258,167 |
| Feb 11, 2026 | 11,160.00 | 12,360.00 | 10,510.00 | 12,230.00 | 12,230.00 | 9.59% | 328,820 |
| Feb 10, 2026 | 11,790.00 | 11,790.00 | 11,090.00 | 11,160.00 | 11,160.00 | -2.96% | 122,105 |
| Feb 9, 2026 | 11,260.00 | 11,850.00 | 11,155.00 | 11,500.00 | 11,500.00 | 3.51% | 167,065 |
| Feb 6, 2026 | 10,500.00 | 11,280.00 | 9,760.00 | 11,110.00 | 11,110.00 | 5.91% | 237,889 |
| Feb 5, 2026 | 11,730.00 | 12,030.00 | 10,340.00 | 10,490.00 | 10,490.00 | -10.72% | 324,350 |
| Feb 4, 2026 | 11,940.00 | 11,940.00 | 11,300.00 | 11,750.00 | 11,750.00 | -2.73% | 207,288 |
| Feb 3, 2026 | 12,890.00 | 12,890.00 | 11,760.00 | 12,080.00 | 12,080.00 | -1.06% | 229,516 |
| Feb 2, 2026 | 12,500.00 | 13,000.00 | 11,990.00 | 12,210.00 | 12,210.00 | -9.08% | 263,146 |
| Jan 30, 2026 | 12,200.00 | 13,840.00 | 11,980.00 | 13,430.00 | 13,430.00 | 10.17% | 516,083 |
| Jan 29, 2026 | 12,070.00 | 12,450.00 | 11,520.00 | 12,190.00 | 12,190.00 | 1.16% | 293,150 |
| Jan 28, 2026 | 12,500.00 | 12,680.00 | 11,400.00 | 12,050.00 | 12,050.00 | -1.95% | 256,342 |
| Jan 27, 2026 | 11,740.00 | 12,310.00 | 11,260.00 | 12,290.00 | 12,290.00 | 4.68% | 353,411 |
| Jan 26, 2026 | 11,590.00 | 11,820.00 | 11,000.00 | 11,740.00 | 11,740.00 | 1.29% | 283,368 |
| Jan 23, 2026 | 12,230.00 | 12,350.00 | 11,310.00 | 11,590.00 | 11,590.00 | -6.53% | 547,713 |
| Jan 22, 2026 | 13,420.00 | 13,680.00 | 12,170.00 | 12,400.00 | 12,400.00 | -7.53% | 532,219 |
| Jan 21, 2026 | 11,260.00 | 13,410.00 | 10,800.00 | 13,410.00 | 13,410.00 | 18.05% | 1,074,652 |
| Jan 20, 2026 | 11,080.00 | 11,740.00 | 10,380.00 | 11,360.00 | 11,360.00 | 5.58% | 300,799 |
| Jan 19, 2026 | 11,320.00 | 11,490.00 | 10,610.00 | 10,760.00 | 10,760.00 | -1.10% | 378,233 |
| Jan 16, 2026 | 10,500.00 | 11,050.00 | 10,400.00 | 10,880.00 | 10,880.00 | 4.62% | 496,745 |
| Jan 15, 2026 | 10,790.00 | 10,810.00 | 10,000.00 | 10,400.00 | 10,400.00 | -3.61% | 307,894 |
| Jan 14, 2026 | 10,480.00 | 10,970.00 | 10,130.00 | 10,790.00 | 10,790.00 | 3.95% | 537,837 |
| Jan 13, 2026 | 10,410.00 | 11,000.00 | 10,080.00 | 10,380.00 | 10,380.00 | 0.10% | 581,540 |
| Jan 12, 2026 | 9,570.00 | 10,730.00 | 9,570.00 | 10,370.00 | 10,370.00 | 9.85% | 1,123,347 |
| Jan 9, 2026 | 8,090.00 | 9,500.00 | 7,920.00 | 9,440.00 | 9,440.00 | 16.40% | 881,775 |
| Jan 8, 2026 | 8,400.00 | 8,400.00 | 7,960.00 | 8,110.00 | 8,110.00 | -4.36% | 416,543 |
| Jan 7, 2026 | 9,000.00 | 9,250.00 | 8,310.00 | 8,480.00 | 8,480.00 | -5.04% | 360,438 |
| Jan 6, 2026 | 8,910.00 | 9,030.00 | 8,450.00 | 8,930.00 | 8,930.00 | 0.22% | 289,116 |
| Jan 5, 2026 | 9,050.00 | 9,370.00 | 8,790.00 | 8,910.00 | 8,910.00 | 1.48% | 317,461 |
| Jan 2, 2026 | 9,450.00 | 9,450.00 | 8,500.00 | 8,780.00 | 8,780.00 | -2.12% | 432,344 |
| Dec 30, 2025 | 9,510.00 | 9,510.00 | 8,600.00 | 8,970.00 | 8,970.00 | -5.58% | 246,924 |
| Dec 29, 2025 | 9,220.00 | 9,760.00 | 8,920.00 | 9,500.00 | 9,500.00 | 3.15% | 450,893 |
| Dec 26, 2025 | 9,000.00 | 9,540.00 | 8,720.00 | 9,210.00 | 9,010.00 | 4.66% | 579,537 |
| Dec 24, 2025 | 8,510.00 | 8,830.00 | 8,340.00 | 8,800.00 | 8,608.90 | 7.45% | 329,492 |
| Dec 23, 2025 | 8,930.00 | 8,930.00 | 7,960.00 | 8,190.00 | 8,012.15 | -8.49% | 441,042 |
| Dec 22, 2025 | 8,030.00 | 9,200.00 | 8,000.00 | 8,950.00 | 8,755.65 | 13.72% | 732,975 |
| Dec 19, 2025 | 8,100.00 | 8,160.00 | 7,700.00 | 7,870.00 | 7,699.10 | -2.48% | 344,853 |
| Dec 18, 2025 | 8,780.00 | 9,150.00 | 8,000.00 | 8,070.00 | 7,894.76 | -11.80% | 714,408 |
| Dec 17, 2025 | 8,580.00 | 9,880.00 | 8,580.00 | 9,150.00 | 8,951.30 | 7.52% | 1,416,068 |
| Dec 16, 2025 | 8,130.00 | 8,880.00 | 7,980.00 | 8,510.00 | 8,325.20 | 5.71% | 1,010,460 |
| Dec 15, 2025 | 8,270.00 | 8,610.00 | 7,960.00 | 8,050.00 | 7,875.19 | -0.49% | 485,623 |
| Dec 12, 2025 | 7,910.00 | 8,270.00 | 7,450.00 | 8,090.00 | 7,914.32 | 3.45% | 475,513 |
| Dec 11, 2025 | 7,930.00 | 8,720.00 | 7,700.00 | 7,820.00 | 7,650.18 | 1.03% | 695,751 |
| Dec 10, 2025 | 7,820.00 | 8,050.00 | 7,650.00 | 7,740.00 | 7,571.92 | -1.02% | 280,177 |
| Dec 9, 2025 | 8,060.00 | 8,390.00 | 7,770.00 | 7,820.00 | 7,650.18 | -2.98% | 634,621 |
| Dec 8, 2025 | 7,400.00 | 8,060.00 | 7,150.00 | 8,060.00 | 7,884.97 | 9.81% | 676,532 |
| Dec 5, 2025 | 6,400.00 | 7,700.00 | 6,350.00 | 7,340.00 | 7,180.61 | 15.41% | 1,575,744 |
| Dec 4, 2025 | 6,200.00 | 6,450.00 | 6,090.00 | 6,360.00 | 6,221.89 | 2.75% | 290,549 |
| Dec 3, 2025 | 5,960.00 | 6,240.00 | 5,900.00 | 6,190.00 | 6,055.58 | 4.21% | 344,225 |
| Dec 2, 2025 | 5,490.00 | 6,100.00 | 5,450.00 | 5,940.00 | 5,811.01 | 8.59% | 590,933 |
| Dec 1, 2025 | 5,700.00 | 5,745.00 | 5,440.00 | 5,470.00 | 5,351.22 | -1.80% | 235,435 |
| Nov 28, 2025 | 5,190.00 | 5,620.00 | 5,180.00 | 5,570.00 | 5,449.04 | 9.65% | 409,420 |
| Nov 27, 2025 | 5,140.00 | 5,300.00 | 5,030.00 | 5,080.00 | 4,969.69 | -1.55% | 157,825 |
| Nov 26, 2025 | 5,050.00 | 5,500.00 | 5,020.00 | 5,160.00 | 5,047.95 | 2.18% | 391,179 |
| Nov 25, 2025 | 5,220.00 | 5,250.00 | 4,985.00 | 5,050.00 | 4,940.34 | -2.70% | 238,203 |
| Nov 24, 2025 | 5,030.00 | 5,240.00 | 4,945.00 | 5,190.00 | 5,077.30 | 3.90% | 220,705 |
| Nov 21, 2025 | 5,010.00 | 5,130.00 | 4,885.00 | 4,995.00 | 4,886.53 | -3.57% | 295,192 |
| Nov 20, 2025 | 5,360.00 | 5,560.00 | 5,180.00 | 5,180.00 | 5,067.51 | -3.54% | 440,344 |
| Nov 19, 2025 | 4,860.00 | 5,680.00 | 4,745.00 | 5,370.00 | 5,253.39 | 8.38% | 2,252,037 |
| Nov 18, 2025 | 4,850.00 | 5,070.00 | 4,715.00 | 4,955.00 | 4,847.40 | -0.20% | 883,238 |
| Nov 17, 2025 | 4,390.00 | 5,360.00 | 4,265.00 | 4,965.00 | 4,857.18 | 14.93% | 4,754,679 |
| Nov 14, 2025 | 4,560.00 | 5,100.00 | 4,315.00 | 4,320.00 | 4,226.19 | -5.68% | 1,247,908 |
| Nov 13, 2025 | 4,340.00 | 5,200.00 | 4,300.00 | 4,580.00 | 4,480.54 | 4.57% | 1,467,057 |
| Nov 12, 2025 | 4,455.00 | 4,530.00 | 4,290.00 | 4,380.00 | 4,284.89 | -1.57% | 101,043 |
| Nov 11, 2025 | 4,580.00 | 4,620.00 | 4,345.00 | 4,450.00 | 4,353.37 | -2.73% | 154,721 |
| Nov 10, 2025 | 4,400.00 | 4,770.00 | 4,310.00 | 4,575.00 | 4,475.65 | 3.98% | 231,673 |
| Nov 7, 2025 | 4,300.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,304.45 | -2.00% | 59,660 |
| Nov 6, 2025 | 4,645.00 | 4,790.00 | 4,350.00 | 4,490.00 | 4,392.50 | -0.22% | 237,417 |
| Nov 5, 2025 | 4,675.00 | 4,680.00 | 4,255.00 | 4,500.00 | 4,402.28 | -1.53% | 186,305 |
| Nov 4, 2025 | 4,410.00 | 4,570.00 | 4,220.00 | 4,570.00 | 4,470.76 | 4.10% | 222,832 |
| Nov 3, 2025 | 4,290.00 | 4,460.00 | 4,245.00 | 4,390.00 | 4,294.67 | 2.33% | 147,977 |
| Oct 31, 2025 | 4,310.00 | 4,520.00 | 4,090.00 | 4,290.00 | 4,196.84 | -0.46% | 186,172 |
| Oct 30, 2025 | 4,380.00 | 4,460.00 | 4,140.00 | 4,310.00 | 4,216.41 | -1.37% | 141,669 |
| Oct 29, 2025 | 4,500.00 | 4,575.00 | 4,230.00 | 4,370.00 | 4,275.10 | 8.71% | 654,261 |
| Oct 28, 2025 | 4,070.00 | 4,080.00 | 3,985.00 | 4,020.00 | 3,932.70 | -1.47% | 64,053 |
| Oct 27, 2025 | 4,235.00 | 4,235.00 | 4,040.00 | 4,080.00 | 3,991.40 | -3.20% | 112,510 |
| Oct 24, 2025 | 4,340.00 | 4,395.00 | 4,160.00 | 4,215.00 | 4,123.47 | -3.55% | 150,565 |
| Oct 23, 2025 | 4,090.00 | 4,460.00 | 3,940.00 | 4,370.00 | 4,275.10 | 6.59% | 233,053 |
| Oct 22, 2025 | 4,010.00 | 4,135.00 | 3,920.00 | 4,100.00 | 4,010.97 | 2.24% | 54,331 |
| Oct 21, 2025 | 4,120.00 | 4,140.00 | 3,890.00 | 4,010.00 | 3,922.92 | -3.26% | 184,553 |
| Oct 20, 2025 | 4,060.00 | 4,170.00 | 3,920.00 | 4,145.00 | 4,054.99 | 2.22% | 120,406 |
| Oct 17, 2025 | 4,180.00 | 4,315.00 | 4,025.00 | 4,055.00 | 3,966.94 | -3.68% | 120,380 |
| Oct 16, 2025 | 4,200.00 | 4,315.00 | 4,010.00 | 4,210.00 | 4,118.58 | -1.41% | 113,532 |
| Oct 15, 2025 | 4,140.00 | 4,360.00 | 4,095.00 | 4,270.00 | 4,177.27 | 3.64% | 80,582 |
| Oct 14, 2025 | 4,360.00 | 4,360.00 | 4,020.00 | 4,120.00 | 4,030.53 | -5.29% | 270,751 |
| Oct 13, 2025 | 4,420.00 | 4,490.00 | 4,270.00 | 4,350.00 | 4,255.54 | -4.40% | 237,177 |
| Oct 10, 2025 | 4,595.00 | 4,800.00 | 4,140.00 | 4,550.00 | 4,451.19 | -0.44% | 528,697 |
| Oct 2, 2025 | 4,645.00 | 4,645.00 | 4,320.00 | 4,570.00 | 4,470.76 | 0.66% | 503,475 |