NEOOTO CO., Ltd (KOSDAQ:212560)
South Korea
· Delayed Price · Currency is KRW 5,900.00
+250.00 (4.42%)
At close: Dec 5, 2025
NEOOTO CO., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,640.00 | 5,910.00 | 5,550.00 | 5,900.00 | 5,900.00 | 4.42% | 215,910 |
| Dec 4, 2025 | 5,510.00 | 5,740.00 | 5,490.00 | 5,650.00 | 5,650.00 | 2.91% | 188,678 |
| Dec 3, 2025 | 5,400.00 | 5,550.00 | 5,390.00 | 5,490.00 | 5,490.00 | 1.67% | 45,085 |
| Dec 2, 2025 | 5,350.00 | 5,450.00 | 5,310.00 | 5,400.00 | 5,400.00 | 1.89% | 38,543 |
| Dec 1, 2025 | 5,460.00 | 5,470.00 | 5,300.00 | 5,300.00 | 5,300.00 | -2.57% | 41,712 |
| Nov 28, 2025 | 5,380.00 | 5,490.00 | 5,360.00 | 5,440.00 | 5,440.00 | 1.30% | 36,064 |
| Nov 27, 2025 | 5,200.00 | 5,370.00 | 5,200.00 | 5,370.00 | 5,370.00 | 3.27% | 33,709 |
| Nov 26, 2025 | 5,210.00 | 5,250.00 | 5,180.00 | 5,200.00 | 5,200.00 | -0.38% | 73,852 |
| Nov 25, 2025 | 5,190.00 | 5,270.00 | 5,150.00 | 5,220.00 | 5,220.00 | 0.77% | 27,616 |
| Nov 24, 2025 | 5,270.00 | 5,270.00 | 5,140.00 | 5,180.00 | 5,180.00 | - | 22,488 |
| Nov 21, 2025 | 5,300.00 | 5,300.00 | 5,100.00 | 5,180.00 | 5,180.00 | -3.00% | 53,235 |
| Nov 20, 2025 | 5,310.00 | 5,400.00 | 5,280.00 | 5,340.00 | 5,340.00 | 0.56% | 22,071 |
| Nov 19, 2025 | 5,220.00 | 5,540.00 | 5,220.00 | 5,310.00 | 5,310.00 | 1.72% | 67,764 |
| Nov 18, 2025 | 5,270.00 | 5,300.00 | 5,130.00 | 5,220.00 | 5,220.00 | - | 45,758 |
| Nov 17, 2025 | 5,320.00 | 5,320.00 | 5,160.00 | 5,220.00 | 5,220.00 | -0.95% | 30,824 |
| Nov 14, 2025 | 5,400.00 | 5,420.00 | 5,270.00 | 5,270.00 | 5,270.00 | -3.13% | 39,246 |
| Nov 13, 2025 | 5,350.00 | 5,450.00 | 5,300.00 | 5,440.00 | 5,440.00 | 1.68% | 28,390 |
| Nov 12, 2025 | 5,250.00 | 5,370.00 | 5,230.00 | 5,350.00 | 5,350.00 | 1.13% | 20,039 |
| Nov 11, 2025 | 5,280.00 | 5,370.00 | 5,220.00 | 5,290.00 | 5,290.00 | -0.38% | 25,165 |
| Nov 10, 2025 | 5,220.00 | 5,320.00 | 5,180.00 | 5,310.00 | 5,310.00 | 1.53% | 36,846 |
| Nov 7, 2025 | 5,280.00 | 5,320.00 | 5,180.00 | 5,230.00 | 5,230.00 | -2.06% | 25,974 |
| Nov 6, 2025 | 5,220.00 | 5,360.00 | 5,180.00 | 5,340.00 | 5,340.00 | 2.10% | 36,059 |
| Nov 5, 2025 | 5,200.00 | 5,290.00 | 4,995.00 | 5,230.00 | 5,230.00 | 0.19% | 97,092 |
| Nov 4, 2025 | 5,360.00 | 5,360.00 | 5,180.00 | 5,220.00 | 5,220.00 | -3.33% | 93,817 |
| Nov 3, 2025 | 5,430.00 | 5,440.00 | 5,230.00 | 5,400.00 | 5,400.00 | -0.18% | 106,315 |
| Oct 31, 2025 | 5,530.00 | 5,530.00 | 5,380.00 | 5,410.00 | 5,410.00 | -0.18% | 65,297 |
| Oct 30, 2025 | 5,630.00 | 5,740.00 | 5,400.00 | 5,420.00 | 5,420.00 | -0.18% | 108,717 |
| Oct 29, 2025 | 5,500.00 | 5,500.00 | 5,400.00 | 5,430.00 | 5,430.00 | -0.18% | 36,534 |
| Oct 28, 2025 | 5,530.00 | 5,780.00 | 5,390.00 | 5,440.00 | 5,440.00 | -1.27% | 103,383 |
| Oct 27, 2025 | 5,600.00 | 5,600.00 | 5,420.00 | 5,510.00 | 5,510.00 | -0.36% | 76,953 |
| Oct 24, 2025 | 5,560.00 | 5,600.00 | 5,470.00 | 5,530.00 | 5,530.00 | -0.36% | 68,471 |
| Oct 23, 2025 | 5,670.00 | 5,760.00 | 5,540.00 | 5,550.00 | 5,550.00 | -3.48% | 60,090 |
| Oct 22, 2025 | 5,790.00 | 5,790.00 | 5,600.00 | 5,750.00 | 5,750.00 | 1.05% | 62,808 |
| Oct 21, 2025 | 5,690.00 | 5,850.00 | 5,650.00 | 5,690.00 | 5,690.00 | 0.53% | 108,407 |
| Oct 20, 2025 | 5,620.00 | 5,790.00 | 5,570.00 | 5,660.00 | 5,660.00 | 1.25% | 34,178 |
| Oct 17, 2025 | 5,580.00 | 5,710.00 | 5,560.00 | 5,590.00 | 5,590.00 | -1.58% | 61,021 |
| Oct 16, 2025 | 5,770.00 | 5,890.00 | 5,620.00 | 5,680.00 | 5,680.00 | - | 133,083 |
| Oct 15, 2025 | 5,600.00 | 5,730.00 | 5,530.00 | 5,680.00 | 5,680.00 | 2.53% | 145,683 |
| Oct 14, 2025 | 5,550.00 | 5,980.00 | 5,500.00 | 5,540.00 | 5,540.00 | 0.73% | 1,409,386 |
| Oct 13, 2025 | 5,500.00 | 5,560.00 | 5,410.00 | 5,500.00 | 5,500.00 | - | 38,717 |
| Oct 10, 2025 | 5,450.00 | 5,550.00 | 5,340.00 | 5,500.00 | 5,500.00 | 0.73% | 33,624 |
| Oct 2, 2025 | 5,360.00 | 5,560.00 | 5,350.00 | 5,460.00 | 5,460.00 | 1.87% | 40,601 |
| Oct 1, 2025 | 5,380.00 | 5,410.00 | 5,280.00 | 5,360.00 | 5,360.00 | 0.19% | 46,437 |
| Sep 30, 2025 | 5,500.00 | 5,500.00 | 5,310.00 | 5,350.00 | 5,350.00 | -1.83% | 31,953 |
| Sep 29, 2025 | 5,460.00 | 5,460.00 | 5,360.00 | 5,450.00 | 5,450.00 | 1.87% | 21,113 |
| Sep 26, 2025 | 5,500.00 | 5,500.00 | 5,180.00 | 5,350.00 | 5,350.00 | -2.01% | 59,216 |
| Sep 25, 2025 | 5,600.00 | 5,930.00 | 5,300.00 | 5,460.00 | 5,460.00 | -1.27% | 125,806 |
| Sep 24, 2025 | 5,690.00 | 5,710.00 | 5,520.00 | 5,530.00 | 5,530.00 | -2.81% | 78,037 |
| Sep 23, 2025 | 5,830.00 | 5,850.00 | 5,670.00 | 5,690.00 | 5,690.00 | -2.23% | 55,331 |
| Sep 22, 2025 | 5,810.00 | 5,855.00 | 5,780.00 | 5,820.00 | 5,820.00 | 0.34% | 15,296 |
| Sep 19, 2025 | 5,870.00 | 5,910.00 | 5,790.00 | 5,800.00 | 5,800.00 | -1.19% | 44,224 |
| Sep 18, 2025 | 5,950.00 | 5,950.00 | 5,800.00 | 5,870.00 | 5,870.00 | -0.68% | 34,761 |
| Sep 17, 2025 | 6,000.00 | 6,000.00 | 5,830.00 | 5,910.00 | 5,910.00 | -1.01% | 34,175 |
| Sep 16, 2025 | 6,090.00 | 6,170.00 | 5,960.00 | 5,970.00 | 5,970.00 | -1.81% | 123,741 |
| Sep 15, 2025 | 5,810.00 | 6,150.00 | 5,810.00 | 6,080.00 | 6,080.00 | 4.83% | 109,393 |
| Sep 12, 2025 | 5,940.00 | 5,940.00 | 5,770.00 | 5,800.00 | 5,800.00 | -1.36% | 48,737 |
| Sep 11, 2025 | 6,000.00 | 6,050.00 | 5,840.00 | 5,880.00 | 5,880.00 | -2.33% | 61,407 |
| Sep 10, 2025 | 6,030.00 | 6,060.00 | 5,960.00 | 6,020.00 | 6,020.00 | 0.50% | 42,150 |
| Sep 9, 2025 | 5,930.00 | 6,000.00 | 5,900.00 | 5,990.00 | 5,990.00 | 1.01% | 50,753 |
| Sep 8, 2025 | 5,920.00 | 6,020.00 | 5,810.00 | 5,930.00 | 5,930.00 | 0.17% | 76,165 |
| Sep 5, 2025 | 5,800.00 | 5,940.00 | 5,800.00 | 5,920.00 | 5,920.00 | 1.72% | 57,450 |
| Sep 4, 2025 | 5,680.00 | 5,840.00 | 5,620.00 | 5,820.00 | 5,820.00 | 3.19% | 76,304 |
| Sep 3, 2025 | 5,510.00 | 5,700.00 | 5,510.00 | 5,640.00 | 5,640.00 | 2.17% | 46,037 |
| Sep 2, 2025 | 5,650.00 | 5,650.00 | 5,500.00 | 5,520.00 | 5,520.00 | -1.25% | 29,726 |
| Sep 1, 2025 | 5,490.00 | 5,620.00 | 5,450.00 | 5,590.00 | 5,590.00 | 1.64% | 39,931 |
| Aug 29, 2025 | 5,450.00 | 5,680.00 | 5,430.00 | 5,500.00 | 5,500.00 | 0.92% | 52,305 |
| Aug 28, 2025 | 5,420.00 | 5,890.00 | 5,360.00 | 5,450.00 | 5,450.00 | 0.55% | 474,681 |
| Aug 27, 2025 | 5,550.00 | 5,550.00 | 5,370.00 | 5,420.00 | 5,420.00 | -1.81% | 22,279 |
| Aug 26, 2025 | 5,460.00 | 5,540.00 | 5,430.00 | 5,520.00 | 5,520.00 | 1.10% | 17,716 |
| Aug 25, 2025 | 5,570.00 | 5,570.00 | 5,430.00 | 5,460.00 | 5,460.00 | 0.37% | 16,016 |
| Aug 22, 2025 | 5,500.00 | 5,550.00 | 5,400.00 | 5,440.00 | 5,440.00 | - | 18,690 |
| Aug 21, 2025 | 5,350.00 | 5,480.00 | 5,340.00 | 5,440.00 | 5,440.00 | 1.12% | 28,451 |
| Aug 20, 2025 | 5,390.00 | 5,390.00 | 5,260.00 | 5,380.00 | 5,380.00 | -0.19% | 32,605 |
| Aug 19, 2025 | 5,420.00 | 5,470.00 | 5,320.00 | 5,390.00 | 5,390.00 | -0.55% | 40,173 |
| Aug 18, 2025 | 5,470.00 | 5,580.00 | 5,400.00 | 5,420.00 | 5,420.00 | -1.63% | 39,477 |
| Aug 14, 2025 | 5,530.00 | 5,600.00 | 5,500.00 | 5,510.00 | 5,510.00 | -0.36% | 28,982 |
| Aug 13, 2025 | 5,550.00 | 5,610.00 | 5,500.00 | 5,530.00 | 5,530.00 | -0.36% | 50,553 |
| Aug 12, 2025 | 5,540.00 | 5,700.00 | 5,490.00 | 5,550.00 | 5,550.00 | 0.18% | 59,993 |
| Aug 11, 2025 | 5,590.00 | 5,640.00 | 5,480.00 | 5,540.00 | 5,540.00 | -0.89% | 42,921 |
| Aug 8, 2025 | 5,580.00 | 5,690.00 | 5,520.00 | 5,590.00 | 5,590.00 | - | 24,136 |
| Aug 7, 2025 | 5,670.00 | 5,790.00 | 5,570.00 | 5,590.00 | 5,590.00 | -1.41% | 24,912 |
| Aug 6, 2025 | 5,580.00 | 5,680.00 | 5,530.00 | 5,670.00 | 5,670.00 | 1.25% | 35,343 |
| Aug 5, 2025 | 5,520.00 | 5,640.00 | 5,500.00 | 5,600.00 | 5,600.00 | 0.72% | 47,983 |
| Aug 4, 2025 | 5,610.00 | 5,620.00 | 5,390.00 | 5,560.00 | 5,560.00 | -2.28% | 99,574 |
| Aug 1, 2025 | 5,870.00 | 5,890.00 | 5,680.00 | 5,690.00 | 5,690.00 | -3.07% | 37,663 |
| Jul 31, 2025 | 5,910.00 | 5,920.00 | 5,610.00 | 5,870.00 | 5,870.00 | -0.84% | 74,309 |
| Jul 30, 2025 | 5,780.00 | 6,050.00 | 5,780.00 | 5,920.00 | 5,920.00 | 1.72% | 38,118 |
| Jul 29, 2025 | 5,800.00 | 5,880.00 | 5,720.00 | 5,820.00 | 5,820.00 | 0.87% | 18,520 |
| Jul 28, 2025 | 5,890.00 | 5,890.00 | 5,680.00 | 5,770.00 | 5,770.00 | -0.69% | 35,011 |
| Jul 25, 2025 | 5,840.00 | 5,890.00 | 5,760.00 | 5,810.00 | 5,810.00 | -0.51% | 74,676 |
| Jul 24, 2025 | 6,100.00 | 6,120.00 | 5,840.00 | 5,840.00 | 5,840.00 | -3.95% | 177,903 |
| Jul 23, 2025 | 5,970.00 | 7,020.00 | 5,950.00 | 6,080.00 | 6,080.00 | 2.01% | 3,560,264 |
| Jul 22, 2025 | 6,120.00 | 6,200.00 | 5,870.00 | 5,960.00 | 5,960.00 | -2.61% | 48,454 |
| Jul 21, 2025 | 6,140.00 | 6,250.00 | 6,050.00 | 6,120.00 | 6,120.00 | -0.16% | 28,747 |
| Jul 18, 2025 | 6,130.00 | 6,200.00 | 6,060.00 | 6,130.00 | 6,130.00 | - | 37,955 |
| Jul 17, 2025 | 6,160.00 | 6,220.00 | 6,020.00 | 6,130.00 | 6,130.00 | -0.49% | 28,293 |
| Jul 16, 2025 | 6,250.00 | 6,300.00 | 6,090.00 | 6,160.00 | 6,160.00 | -0.96% | 40,326 |
| Jul 15, 2025 | 6,150.00 | 6,310.00 | 6,010.00 | 6,220.00 | 6,220.00 | 1.14% | 69,246 |
| Jul 14, 2025 | 6,360.00 | 6,360.00 | 5,810.00 | 6,150.00 | 6,150.00 | -4.11% | 212,610 |
| Jul 11, 2025 | 6,586.67 | 6,586.67 | 6,333.33 | 6,413.33 | 6,413.33 | -2.14% | 244,605 |