Neosem Inc. (KOSDAQ:253590)
South Korea
· Delayed Price · Currency is KRW 19,080
-100 (-0.52%)
At close: Apr 28, 2026
Neosem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19,550.00 | 19,990.00 | 18,800.00 | 19,080.00 | 19,080.00 | -0.52% | 2,500,669 |
| Apr 27, 2026 | 19,460.00 | 19,730.00 | 18,900.00 | 19,180.00 | 19,180.00 | 1.91% | 2,073,703 |
| Apr 24, 2026 | 17,800.00 | 19,410.00 | 17,600.00 | 18,820.00 | 18,820.00 | 6.93% | 3,242,723 |
| Apr 23, 2026 | 18,160.00 | 18,250.00 | 17,200.00 | 17,600.00 | 17,600.00 | -2.22% | 1,006,582 |
| Apr 22, 2026 | 17,760.00 | 18,200.00 | 17,220.00 | 18,000.00 | 18,000.00 | 1.41% | 1,120,703 |
| Apr 21, 2026 | 17,560.00 | 17,770.00 | 17,340.00 | 17,750.00 | 17,750.00 | 2.07% | 1,043,358 |
| Apr 20, 2026 | 17,090.00 | 17,560.00 | 16,850.00 | 17,390.00 | 17,390.00 | 0.75% | 809,938 |
| Apr 17, 2026 | 17,310.00 | 17,450.00 | 16,830.00 | 17,260.00 | 17,260.00 | -0.46% | 730,321 |
| Apr 16, 2026 | 17,690.00 | 17,710.00 | 17,280.00 | 17,340.00 | 17,340.00 | -1.81% | 807,786 |
| Apr 15, 2026 | 18,500.00 | 18,500.00 | 17,380.00 | 17,660.00 | 17,660.00 | -0.51% | 1,653,222 |
| Apr 14, 2026 | 17,320.00 | 18,380.00 | 17,020.00 | 17,750.00 | 17,750.00 | 7.84% | 2,860,666 |
| Apr 13, 2026 | 15,080.00 | 17,400.00 | 14,910.00 | 16,460.00 | 16,460.00 | 7.72% | 2,177,772 |
| Apr 10, 2026 | 15,600.00 | 15,730.00 | 15,280.00 | 15,280.00 | 15,280.00 | 0.53% | 693,994 |
| Apr 9, 2026 | 15,740.00 | 16,090.00 | 15,130.00 | 15,200.00 | 15,200.00 | -4.40% | 634,508 |
| Apr 8, 2026 | 15,700.00 | 16,160.00 | 15,690.00 | 15,900.00 | 15,900.00 | 7.72% | 1,219,906 |
| Apr 7, 2026 | 15,740.00 | 15,770.00 | 14,570.00 | 14,760.00 | 14,760.00 | -2.89% | 546,533 |
| Apr 6, 2026 | 14,830.00 | 15,830.00 | 14,820.00 | 15,200.00 | 15,200.00 | 3.68% | 822,641 |
| Apr 3, 2026 | 15,180.00 | 15,400.00 | 14,400.00 | 14,660.00 | 14,660.00 | -0.54% | 728,415 |
| Apr 2, 2026 | 16,240.00 | 16,250.00 | 14,450.00 | 14,740.00 | 14,740.00 | -8.16% | 948,054 |
| Apr 1, 2026 | 15,500.00 | 16,210.00 | 15,410.00 | 16,050.00 | 16,050.00 | 9.78% | 667,636 |
| Mar 31, 2026 | 14,890.00 | 15,460.00 | 14,590.00 | 14,620.00 | 14,620.00 | -5.06% | 625,467 |
| Mar 30, 2026 | 15,690.00 | 15,730.00 | 15,270.00 | 15,400.00 | 15,400.00 | -7.06% | 569,336 |
| Mar 27, 2026 | 15,910.00 | 16,910.00 | 15,600.00 | 16,570.00 | 16,570.00 | 0.85% | 1,021,812 |
| Mar 26, 2026 | 17,610.00 | 17,650.00 | 16,250.00 | 16,430.00 | 16,430.00 | -8.16% | 1,435,378 |
| Mar 25, 2026 | 17,810.00 | 18,550.00 | 17,650.00 | 17,890.00 | 17,890.00 | 2.00% | 935,213 |
| Mar 24, 2026 | 18,190.00 | 19,140.00 | 17,400.00 | 17,540.00 | 17,540.00 | -0.62% | 1,667,390 |
| Mar 23, 2026 | 18,100.00 | 18,570.00 | 17,650.00 | 17,650.00 | 17,650.00 | -7.59% | 1,257,533 |
| Mar 20, 2026 | 18,850.00 | 19,430.00 | 18,100.00 | 19,100.00 | 19,100.00 | 1.87% | 1,378,151 |
| Mar 19, 2026 | 19,300.00 | 19,850.00 | 18,660.00 | 18,750.00 | 18,750.00 | -5.68% | 1,521,511 |
| Mar 18, 2026 | 19,440.00 | 20,400.00 | 19,380.00 | 19,880.00 | 19,880.00 | 3.81% | 1,856,953 |
| Mar 17, 2026 | 20,350.00 | 20,600.00 | 19,080.00 | 19,150.00 | 19,150.00 | -2.64% | 1,752,364 |
| Mar 16, 2026 | 19,710.00 | 20,800.00 | 19,500.00 | 19,670.00 | 19,670.00 | -0.20% | 1,801,838 |
| Mar 13, 2026 | 19,600.00 | 19,900.00 | 19,010.00 | 19,710.00 | 19,710.00 | -2.91% | 1,799,040 |
| Mar 12, 2026 | 19,730.00 | 21,200.00 | 19,200.00 | 20,300.00 | 20,300.00 | 2.89% | 3,722,480 |
| Mar 11, 2026 | 19,120.00 | 21,300.00 | 18,030.00 | 19,730.00 | 19,730.00 | 5.68% | 9,148,407 |
| Mar 10, 2026 | 18,100.00 | 18,890.00 | 17,300.00 | 18,670.00 | 18,670.00 | 9.57% | 3,882,216 |
| Mar 9, 2026 | 17,260.00 | 18,260.00 | 16,470.00 | 17,040.00 | 17,040.00 | -7.44% | 2,106,383 |
| 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 |