Neosem Inc. (KOSDAQ:253590)
South Korea
· Delayed Price · Currency is KRW 18,410
+2,590 (16.37%)
At close: Mar 6, 2026
Neosem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15,830.00 | 18,600.00 | 15,830.00 | 18,410.00 | 18,410.00 | 16.37% | 4,783,805 |
| Mar 5, 2026 | 14,870.00 | 16,490.00 | 14,650.00 | 15,820.00 | 15,820.00 | 16.75% | 1,841,806 |
| Mar 4, 2026 | 15,200.00 | 16,340.00 | 13,550.00 | 13,550.00 | 13,550.00 | -15.15% | 2,307,933 |
| Mar 3, 2026 | 17,190.00 | 17,870.00 | 15,970.00 | 15,970.00 | 15,970.00 | -10.88% | 2,291,615 |
| Feb 27, 2026 | 17,930.00 | 18,480.00 | 17,500.00 | 17,920.00 | 17,920.00 | -3.03% | 1,813,632 |
| Feb 26, 2026 | 18,670.00 | 19,420.00 | 17,560.00 | 18,480.00 | 18,480.00 | 3.59% | 6,204,283 |
| Feb 25, 2026 | 18,030.00 | 18,870.00 | 17,230.00 | 17,840.00 | 17,840.00 | 1.36% | 3,908,189 |
| Feb 24, 2026 | 16,500.00 | 18,740.00 | 16,500.00 | 17,600.00 | 17,600.00 | 6.86% | 6,304,710 |
| Feb 23, 2026 | 16,390.00 | 17,390.00 | 16,300.00 | 16,470.00 | 16,470.00 | 1.60% | 1,906,255 |
| Feb 20, 2026 | 16,640.00 | 16,760.00 | 16,150.00 | 16,210.00 | 16,210.00 | -3.28% | 1,213,407 |
| Feb 19, 2026 | 16,290.00 | 17,540.00 | 16,200.00 | 16,760.00 | 16,760.00 | 4.55% | 2,066,182 |
| Feb 13, 2026 | 15,990.00 | 17,000.00 | 15,910.00 | 16,030.00 | 16,030.00 | -1.05% | 1,395,738 |
| Feb 12, 2026 | 16,670.00 | 16,750.00 | 16,070.00 | 16,200.00 | 16,200.00 | - | 1,430,189 |
| Feb 11, 2026 | 16,220.00 | 16,530.00 | 15,810.00 | 16,200.00 | 16,200.00 | -2.82% | 833,203 |
| Feb 10, 2026 | 17,190.00 | 17,490.00 | 16,600.00 | 16,670.00 | 16,670.00 | -4.14% | 1,087,368 |
| Feb 9, 2026 | 18,160.00 | 18,320.00 | 17,000.00 | 17,390.00 | 17,390.00 | 2.96% | 1,714,624 |
| Feb 6, 2026 | 15,940.00 | 17,460.00 | 15,350.00 | 16,890.00 | 16,890.00 | 0.06% | 1,851,961 |
| Feb 5, 2026 | 17,100.00 | 17,710.00 | 16,720.00 | 16,880.00 | 16,880.00 | -7.15% | 1,510,921 |
| Feb 4, 2026 | 18,000.00 | 18,730.00 | 17,540.00 | 18,180.00 | 18,180.00 | -3.14% | 2,987,455 |
| Feb 3, 2026 | 15,790.00 | 19,090.00 | 15,780.00 | 18,770.00 | 18,770.00 | 27.08% | 11,507,234 |
| Feb 2, 2026 | 15,690.00 | 16,050.00 | 14,750.00 | 14,770.00 | 14,770.00 | -5.62% | 1,412,749 |
| Jan 30, 2026 | 15,880.00 | 16,270.00 | 15,370.00 | 15,650.00 | 15,650.00 | -0.19% | 2,392,579 |
| Jan 29, 2026 | 17,100.00 | 17,330.00 | 15,350.00 | 15,680.00 | 15,680.00 | -4.91% | 5,013,461 |
| Jan 28, 2026 | 14,230.00 | 16,490.00 | 13,840.00 | 16,490.00 | 16,490.00 | 29.94% | 11,739,290 |
| Jan 27, 2026 | 11,930.00 | 12,690.00 | 11,500.00 | 12,690.00 | 12,690.00 | 7.00% | 1,263,229 |
| Jan 26, 2026 | 11,280.00 | 11,900.00 | 11,250.00 | 11,860.00 | 11,860.00 | 5.05% | 763,634 |
| Jan 23, 2026 | 11,530.00 | 11,550.00 | 11,030.00 | 11,290.00 | 11,290.00 | -0.09% | 466,869 |
| Jan 22, 2026 | 11,310.00 | 11,420.00 | 11,000.00 | 11,300.00 | 11,300.00 | 2.08% | 500,796 |
| Jan 21, 2026 | 10,560.00 | 11,230.00 | 10,500.00 | 11,070.00 | 11,070.00 | 2.22% | 350,781 |
| Jan 20, 2026 | 11,050.00 | 11,070.00 | 10,500.00 | 10,830.00 | 10,830.00 | -2.87% | 324,550 |
| Jan 19, 2026 | 11,140.00 | 11,400.00 | 11,030.00 | 11,150.00 | 11,150.00 | 0.27% | 282,776 |
| Jan 16, 2026 | 11,410.00 | 11,430.00 | 11,050.00 | 11,120.00 | 11,120.00 | -0.71% | 441,956 |
| Jan 15, 2026 | 10,750.00 | 11,220.00 | 10,590.00 | 11,200.00 | 11,200.00 | 2.85% | 393,787 |
| Jan 14, 2026 | 11,160.00 | 11,230.00 | 10,860.00 | 10,890.00 | 10,890.00 | -1.63% | 279,756 |
| Jan 13, 2026 | 11,150.00 | 11,390.00 | 10,920.00 | 11,070.00 | 11,070.00 | -0.63% | 365,789 |
| Jan 12, 2026 | 11,690.00 | 11,700.00 | 11,000.00 | 11,140.00 | 11,140.00 | -3.38% | 578,691 |
| Jan 9, 2026 | 11,540.00 | 11,680.00 | 11,130.00 | 11,530.00 | 11,530.00 | -3.11% | 627,392 |
| Jan 8, 2026 | 12,200.00 | 12,680.00 | 11,890.00 | 11,900.00 | 11,900.00 | -4.80% | 887,894 |
| Jan 7, 2026 | 12,840.00 | 12,990.00 | 12,170.00 | 12,500.00 | 12,500.00 | 2.80% | 1,748,501 |
| Jan 6, 2026 | 11,240.00 | 12,270.00 | 11,130.00 | 12,160.00 | 12,160.00 | 7.42% | 1,270,048 |
| Jan 5, 2026 | 11,860.00 | 11,890.00 | 11,100.00 | 11,320.00 | 11,320.00 | 1.34% | 659,044 |
| Jan 2, 2026 | 10,850.00 | 11,220.00 | 10,710.00 | 11,170.00 | 11,170.00 | 1.92% | 960,911 |
| Dec 30, 2025 | 9,890.00 | 11,380.00 | 9,890.00 | 10,960.00 | 10,960.00 | 9.49% | 2,247,770 |
| Dec 29, 2025 | 10,060.00 | 10,500.00 | 9,900.00 | 10,010.00 | 10,010.00 | 3.41% | 688,849 |
| Dec 26, 2025 | 9,580.00 | 9,800.00 | 9,520.00 | 9,680.00 | 9,680.00 | 1.89% | 142,151 |
| Dec 24, 2025 | 9,720.00 | 9,730.00 | 9,500.00 | 9,500.00 | 9,500.00 | -1.35% | 88,924 |
| Dec 23, 2025 | 9,930.00 | 10,060.00 | 9,590.00 | 9,630.00 | 9,630.00 | -2.63% | 163,865 |
| Dec 22, 2025 | 9,450.00 | 9,900.00 | 9,450.00 | 9,890.00 | 9,890.00 | 7.03% | 211,164 |
| Dec 19, 2025 | 9,320.00 | 9,360.00 | 9,110.00 | 9,240.00 | 9,240.00 | 0.11% | 111,006 |
| Dec 18, 2025 | 9,370.00 | 9,390.00 | 9,230.00 | 9,230.00 | 9,230.00 | -2.53% | 136,653 |
| Dec 17, 2025 | 9,450.00 | 9,560.00 | 9,290.00 | 9,470.00 | 9,470.00 | 0.85% | 114,632 |
| Dec 16, 2025 | 9,740.00 | 9,740.00 | 9,390.00 | 9,390.00 | 9,390.00 | -2.69% | 156,982 |
| Dec 15, 2025 | 9,610.00 | 9,740.00 | 9,550.00 | 9,650.00 | 9,650.00 | -1.43% | 113,419 |
| Dec 12, 2025 | 9,900.00 | 9,900.00 | 9,750.00 | 9,790.00 | 9,790.00 | -0.71% | 175,308 |
| Dec 11, 2025 | 10,070.00 | 10,070.00 | 9,780.00 | 9,860.00 | 9,860.00 | -1.00% | 168,777 |
| Dec 10, 2025 | 10,050.00 | 10,150.00 | 9,620.00 | 9,960.00 | 9,960.00 | -1.19% | 194,592 |
| Dec 9, 2025 | 10,140.00 | 10,200.00 | 10,070.00 | 10,080.00 | 10,080.00 | -0.69% | 110,123 |
| Dec 8, 2025 | 10,300.00 | 10,300.00 | 10,050.00 | 10,150.00 | 10,150.00 | -0.88% | 170,407 |
| Dec 5, 2025 | 10,280.00 | 10,280.00 | 10,070.00 | 10,240.00 | 10,240.00 | -0.78% | 288,047 |
| Dec 4, 2025 | 10,410.00 | 10,420.00 | 10,150.00 | 10,320.00 | 10,320.00 | -1.81% | 158,446 |
| Dec 3, 2025 | 10,580.00 | 10,600.00 | 10,430.00 | 10,510.00 | 10,510.00 | 1.06% | 140,811 |
| Dec 2, 2025 | 10,520.00 | 10,530.00 | 10,270.00 | 10,400.00 | 10,400.00 | - | 160,097 |
| Dec 1, 2025 | 10,510.00 | 10,590.00 | 10,350.00 | 10,400.00 | 10,400.00 | 1.36% | 274,137 |
| Nov 28, 2025 | 10,000.00 | 10,280.00 | 9,960.00 | 10,260.00 | 10,260.00 | 3.22% | 188,372 |
| Nov 27, 2025 | 10,020.00 | 10,080.00 | 9,880.00 | 9,940.00 | 9,940.00 | 1.43% | 162,603 |
| Nov 26, 2025 | 9,850.00 | 9,870.00 | 9,640.00 | 9,800.00 | 9,800.00 | 1.55% | 168,028 |
| Nov 25, 2025 | 9,860.00 | 10,000.00 | 9,540.00 | 9,650.00 | 9,650.00 | 1.15% | 169,151 |
| Nov 24, 2025 | 9,690.00 | 9,760.00 | 9,470.00 | 9,540.00 | 9,540.00 | 0.53% | 169,528 |
| Nov 21, 2025 | 9,780.00 | 9,910.00 | 9,460.00 | 9,490.00 | 9,490.00 | -8.22% | 358,373 |
| Nov 20, 2025 | 10,550.00 | 10,640.00 | 10,320.00 | 10,340.00 | 10,340.00 | 1.77% | 241,392 |
| Nov 19, 2025 | 10,520.00 | 10,530.00 | 10,100.00 | 10,160.00 | 10,160.00 | -3.70% | 305,750 |
| Nov 18, 2025 | 10,910.00 | 11,020.00 | 10,520.00 | 10,550.00 | 10,550.00 | -6.22% | 500,049 |
| Nov 17, 2025 | 11,490.00 | 11,530.00 | 11,120.00 | 11,250.00 | 11,250.00 | -0.18% | 352,134 |
| Nov 14, 2025 | 11,400.00 | 12,170.00 | 11,160.00 | 11,270.00 | 11,270.00 | -4.97% | 910,204 |
| Nov 13, 2025 | 12,910.00 | 12,910.00 | 11,700.00 | 11,860.00 | 11,860.00 | -3.81% | 2,047,726 |
| Nov 12, 2025 | 11,800.00 | 12,410.00 | 11,420.00 | 12,330.00 | 12,330.00 | 3.61% | 716,655 |
| Nov 11, 2025 | 11,810.00 | 12,380.00 | 11,750.00 | 11,900.00 | 11,900.00 | 2.23% | 963,034 |
| Nov 10, 2025 | 11,780.00 | 11,780.00 | 10,930.00 | 11,640.00 | 11,640.00 | 1.57% | 621,422 |
| Nov 7, 2025 | 11,550.00 | 11,930.00 | 11,210.00 | 11,460.00 | 11,460.00 | -3.62% | 530,605 |
| Nov 6, 2025 | 11,630.00 | 12,440.00 | 11,410.00 | 11,890.00 | 11,890.00 | 5.41% | 1,621,154 |
| Nov 5, 2025 | 11,700.00 | 11,750.00 | 10,760.00 | 11,280.00 | 11,280.00 | -6.16% | 596,970 |
| Nov 4, 2025 | 12,210.00 | 12,240.00 | 11,640.00 | 12,020.00 | 12,020.00 | -1.31% | 609,813 |
| Nov 3, 2025 | 12,340.00 | 12,360.00 | 12,120.00 | 12,180.00 | 12,180.00 | -2.87% | 645,573 |
| Oct 31, 2025 | 12,390.00 | 12,590.00 | 12,030.00 | 12,540.00 | 12,540.00 | 1.37% | 745,177 |
| Oct 30, 2025 | 12,010.00 | 12,570.00 | 11,670.00 | 12,370.00 | 12,370.00 | 3.78% | 1,096,574 |
| Oct 29, 2025 | 11,560.00 | 12,000.00 | 11,200.00 | 11,920.00 | 11,920.00 | 4.75% | 776,960 |
| Oct 28, 2025 | 11,550.00 | 11,590.00 | 11,270.00 | 11,380.00 | 11,380.00 | -1.47% | 322,459 |
| Oct 27, 2025 | 11,780.00 | 11,880.00 | 11,510.00 | 11,550.00 | 11,550.00 | -1.95% | 543,532 |
| Oct 24, 2025 | 11,880.00 | 12,150.00 | 11,700.00 | 11,780.00 | 11,780.00 | 1.90% | 433,408 |
| Oct 23, 2025 | 11,540.00 | 11,720.00 | 11,340.00 | 11,560.00 | 11,560.00 | -2.20% | 298,352 |
| Oct 22, 2025 | 11,950.00 | 11,960.00 | 11,550.00 | 11,820.00 | 11,820.00 | -1.66% | 391,219 |
| Oct 21, 2025 | 12,310.00 | 12,530.00 | 11,980.00 | 12,020.00 | 12,020.00 | 0.08% | 741,283 |
| Oct 20, 2025 | 12,000.00 | 12,310.00 | 11,810.00 | 12,010.00 | 12,010.00 | 3.45% | 611,769 |
| Oct 17, 2025 | 11,900.00 | 12,090.00 | 11,610.00 | 11,610.00 | 11,610.00 | -3.73% | 630,141 |
| Oct 16, 2025 | 12,030.00 | 12,320.00 | 11,850.00 | 12,060.00 | 12,060.00 | 0.08% | 601,370 |
| Oct 15, 2025 | 11,570.00 | 12,330.00 | 11,480.00 | 12,050.00 | 12,050.00 | 3.97% | 901,394 |
| Oct 14, 2025 | 12,650.00 | 12,670.00 | 11,460.00 | 11,590.00 | 11,590.00 | -5.85% | 985,648 |
| Oct 13, 2025 | 11,850.00 | 12,390.00 | 11,780.00 | 12,310.00 | 12,310.00 | -1.83% | 1,217,740 |
| Oct 10, 2025 | 13,000.00 | 13,010.00 | 12,300.00 | 12,540.00 | 12,540.00 | 3.98% | 1,806,542 |
| Oct 2, 2025 | 11,760.00 | 13,100.00 | 11,610.00 | 12,060.00 | 12,060.00 | 13.13% | 9,071,133 |