Neo Cremar Co., Ltd. (KOSDAQ:311390)
South Korea
· Delayed Price · Currency is KRW 5,950.00
+50.00 (0.85%)
At close: Dec 5, 2025
Neo Cremar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,900.00 | 6,000.00 | 5,860.00 | 5,950.00 | 5,950.00 | 0.85% | 39,651 |
| Dec 4, 2025 | 5,920.00 | 5,960.00 | 5,800.00 | 5,900.00 | 5,900.00 | -0.17% | 38,661 |
| Dec 3, 2025 | 5,780.00 | 5,950.00 | 5,770.00 | 5,910.00 | 5,910.00 | 2.60% | 33,434 |
| Dec 2, 2025 | 5,840.00 | 5,900.00 | 5,730.00 | 5,760.00 | 5,760.00 | -1.37% | 50,554 |
| Dec 1, 2025 | 6,040.00 | 6,070.00 | 5,790.00 | 5,840.00 | 5,840.00 | -3.31% | 77,161 |
| Nov 28, 2025 | 5,810.00 | 6,160.00 | 5,800.00 | 6,040.00 | 6,040.00 | 4.14% | 81,701 |
| Nov 27, 2025 | 5,860.00 | 5,860.00 | 5,710.00 | 5,800.00 | 5,800.00 | 0.52% | 13,900 |
| Nov 26, 2025 | 5,720.00 | 5,800.00 | 5,680.00 | 5,770.00 | 5,770.00 | 0.87% | 9,757 |
| Nov 25, 2025 | 5,800.00 | 5,870.00 | 5,650.00 | 5,720.00 | 5,720.00 | -2.05% | 45,231 |
| Nov 24, 2025 | 5,880.00 | 5,970.00 | 5,790.00 | 5,840.00 | 5,840.00 | -0.68% | 34,329 |
| Nov 21, 2025 | 5,890.00 | 5,950.00 | 5,760.00 | 5,880.00 | 5,880.00 | -1.18% | 42,468 |
| Nov 20, 2025 | 5,830.00 | 6,020.00 | 5,810.00 | 5,950.00 | 5,950.00 | 1.88% | 41,780 |
| Nov 19, 2025 | 5,930.00 | 6,010.00 | 5,750.00 | 5,840.00 | 5,840.00 | -1.52% | 70,332 |
| Nov 18, 2025 | 6,070.00 | 6,190.00 | 5,910.00 | 5,930.00 | 5,930.00 | -3.10% | 75,174 |
| Nov 17, 2025 | 6,300.00 | 6,430.00 | 6,060.00 | 6,120.00 | 6,120.00 | -9.87% | 267,866 |
| Nov 14, 2025 | 7,160.00 | 7,190.00 | 6,790.00 | 6,790.00 | 6,790.00 | -5.03% | 131,545 |
| Nov 13, 2025 | 7,150.00 | 7,250.00 | 7,090.00 | 7,150.00 | 7,150.00 | -0.97% | 27,545 |
| Nov 12, 2025 | 7,130.00 | 7,260.00 | 7,070.00 | 7,220.00 | 7,220.00 | 1.26% | 30,070 |
| Nov 11, 2025 | 7,650.00 | 7,650.00 | 7,020.00 | 7,130.00 | 7,130.00 | -5.56% | 106,338 |
| Nov 10, 2025 | 7,400.00 | 7,900.00 | 7,400.00 | 7,550.00 | 7,550.00 | 2.17% | 93,128 |
| Nov 7, 2025 | 7,160.00 | 7,400.00 | 7,100.00 | 7,390.00 | 7,390.00 | 1.93% | 57,200 |
| Nov 6, 2025 | 7,460.00 | 7,530.00 | 7,210.00 | 7,250.00 | 7,250.00 | -2.82% | 58,277 |
| Nov 5, 2025 | 7,420.00 | 7,570.00 | 7,210.00 | 7,460.00 | 7,460.00 | 0.40% | 102,685 |
| Nov 4, 2025 | 6,950.00 | 7,580.00 | 6,950.00 | 7,430.00 | 7,430.00 | 6.91% | 125,200 |
| Nov 3, 2025 | 7,440.00 | 7,440.00 | 6,890.00 | 6,950.00 | 6,950.00 | -6.59% | 149,963 |
| Oct 31, 2025 | 7,220.00 | 7,440.00 | 7,120.00 | 7,440.00 | 7,440.00 | 3.05% | 54,923 |
| Oct 30, 2025 | 7,300.00 | 7,360.00 | 7,110.00 | 7,220.00 | 7,220.00 | -1.23% | 42,678 |
| Oct 29, 2025 | 7,410.00 | 7,440.00 | 7,200.00 | 7,310.00 | 7,310.00 | -1.35% | 58,637 |
| Oct 28, 2025 | 7,410.00 | 7,530.00 | 7,260.00 | 7,410.00 | 7,410.00 | -0.80% | 68,741 |
| Oct 27, 2025 | 7,520.00 | 7,710.00 | 7,400.00 | 7,470.00 | 7,470.00 | -0.40% | 66,650 |
| Oct 24, 2025 | 7,550.00 | 7,690.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 47,842 |
| Oct 23, 2025 | 7,830.00 | 7,870.00 | 7,520.00 | 7,600.00 | 7,600.00 | -3.68% | 108,750 |
| Oct 22, 2025 | 8,060.00 | 8,330.00 | 7,750.00 | 7,890.00 | 7,890.00 | -1.62% | 94,341 |
| Oct 21, 2025 | 8,010.00 | 8,250.00 | 7,970.00 | 8,020.00 | 8,020.00 | 0.12% | 71,102 |
| Oct 20, 2025 | 8,010.00 | 8,100.00 | 7,890.00 | 8,010.00 | 8,010.00 | - | 55,406 |
| Oct 17, 2025 | 8,260.00 | 8,340.00 | 7,890.00 | 8,010.00 | 8,010.00 | -2.91% | 148,323 |
| Oct 16, 2025 | 8,270.00 | 8,400.00 | 8,160.00 | 8,250.00 | 8,250.00 | -1.90% | 93,717 |
| Oct 15, 2025 | 8,500.00 | 8,670.00 | 8,280.00 | 8,410.00 | 8,410.00 | -1.41% | 87,930 |
| Oct 14, 2025 | 8,760.00 | 8,850.00 | 8,470.00 | 8,530.00 | 8,530.00 | -2.63% | 84,364 |
| Oct 13, 2025 | 8,700.00 | 8,920.00 | 8,640.00 | 8,760.00 | 8,760.00 | -1.46% | 55,789 |
| Oct 10, 2025 | 8,920.00 | 8,930.00 | 8,560.00 | 8,890.00 | 8,890.00 | -1.33% | 99,181 |
| Oct 2, 2025 | 8,990.00 | 9,190.00 | 8,870.00 | 9,010.00 | 9,010.00 | 1.24% | 63,763 |
| Oct 1, 2025 | 9,350.00 | 9,450.00 | 8,900.00 | 8,900.00 | 8,900.00 | -5.62% | 95,739 |
| Sep 30, 2025 | 9,170.00 | 9,430.00 | 9,140.00 | 9,430.00 | 9,430.00 | 1.40% | 90,411 |
| Sep 29, 2025 | 9,320.00 | 9,660.00 | 9,170.00 | 9,300.00 | 9,300.00 | -0.21% | 206,817 |
| Sep 26, 2025 | 9,770.00 | 9,780.00 | 9,100.00 | 9,320.00 | 9,320.00 | -4.02% | 142,167 |
| Sep 25, 2025 | 9,720.00 | 10,180.00 | 9,650.00 | 9,710.00 | 9,710.00 | -2.02% | 132,984 |
| Sep 24, 2025 | 10,050.00 | 10,280.00 | 9,660.00 | 9,910.00 | 9,910.00 | -2.36% | 258,921 |
| Sep 23, 2025 | 10,380.00 | 10,900.00 | 10,100.00 | 10,150.00 | 10,150.00 | -2.50% | 323,322 |
| Sep 22, 2025 | 9,700.00 | 10,570.00 | 9,660.00 | 10,410.00 | 10,410.00 | 5.69% | 380,801 |
| Sep 19, 2025 | 9,660.00 | 10,170.00 | 9,400.00 | 9,850.00 | 9,850.00 | 1.97% | 309,777 |
| Sep 18, 2025 | 9,730.00 | 10,010.00 | 9,380.00 | 9,660.00 | 9,660.00 | -0.82% | 366,713 |
| Sep 17, 2025 | 8,490.00 | 9,740.00 | 8,360.00 | 9,740.00 | 9,740.00 | 14.72% | 686,410 |
| Sep 16, 2025 | 9,010.00 | 9,100.00 | 8,460.00 | 8,490.00 | 8,490.00 | -6.70% | 375,389 |
| Sep 15, 2025 | 9,310.00 | 9,530.00 | 9,050.00 | 9,100.00 | 9,100.00 | -2.26% | 170,215 |
| Sep 12, 2025 | 9,100.00 | 9,560.00 | 8,880.00 | 9,310.00 | 9,310.00 | 3.22% | 292,982 |
| Sep 11, 2025 | 9,000.00 | 9,040.00 | 8,700.00 | 9,020.00 | 9,020.00 | -0.22% | 216,584 |
| Sep 10, 2025 | 8,500.00 | 9,120.00 | 8,450.00 | 9,040.00 | 9,040.00 | 6.98% | 525,774 |
| Sep 9, 2025 | 8,590.00 | 8,740.00 | 8,340.00 | 8,450.00 | 8,450.00 | -1.74% | 275,990 |
| Sep 8, 2025 | 9,170.00 | 9,170.00 | 8,550.00 | 8,600.00 | 8,600.00 | -6.72% | 372,353 |
| Sep 5, 2025 | 9,400.00 | 9,480.00 | 8,720.00 | 9,220.00 | 9,220.00 | 0.22% | 552,210 |
| Sep 4, 2025 | 9,550.00 | 9,820.00 | 9,080.00 | 9,200.00 | 9,200.00 | -5.35% | 781,471 |
| Sep 3, 2025 | 10,610.00 | 10,800.00 | 9,720.00 | 9,720.00 | 9,720.00 | -11.23% | 493,053 |
| Sep 2, 2025 | 10,650.00 | 11,120.00 | 10,650.00 | 10,950.00 | 10,950.00 | 4.39% | 331,680 |
| Sep 1, 2025 | 10,180.00 | 10,490.00 | 10,180.00 | 10,490.00 | 10,490.00 | 6.71% | 327,562 |
| Aug 29, 2025 | 9,200.00 | 10,080.00 | 9,030.00 | 9,830.00 | 9,830.00 | 10.82% | 1,595,480 |
| Aug 28, 2025 | 8,190.00 | 9,830.00 | 8,190.00 | 8,870.00 | 8,870.00 | 7.65% | 2,145,034 |
| Aug 27, 2025 | 8,710.00 | 9,190.00 | 8,000.00 | 8,240.00 | 8,240.00 | 9.14% | 2,434,187 |
| Aug 26, 2025 | 7,260.00 | 7,580.00 | 7,150.00 | 7,550.00 | 7,550.00 | 2.17% | 76,091 |
| Aug 25, 2025 | 7,500.00 | 7,980.00 | 7,070.00 | 7,390.00 | 7,390.00 | -0.67% | 189,163 |
| Aug 22, 2025 | 6,630.00 | 7,490.00 | 6,630.00 | 7,440.00 | 7,440.00 | 9.90% | 336,216 |
| Aug 21, 2025 | 6,100.00 | 7,080.00 | 6,100.00 | 6,770.00 | 6,770.00 | 9.19% | 521,762 |
| Aug 20, 2025 | 6,210.00 | 6,210.00 | 6,070.00 | 6,200.00 | 6,200.00 | -0.16% | 27,694 |
| Aug 19, 2025 | 6,280.00 | 6,280.00 | 6,080.00 | 6,210.00 | 6,210.00 | -2.66% | 23,780 |
| Aug 18, 2025 | 6,600.00 | 6,700.00 | 6,140.00 | 6,380.00 | 6,380.00 | -1.24% | 76,308 |
| Aug 14, 2025 | 6,420.00 | 6,480.00 | 6,330.00 | 6,460.00 | 6,460.00 | 2.05% | 28,753 |
| Aug 13, 2025 | 6,440.00 | 6,440.00 | 6,220.00 | 6,330.00 | 6,330.00 | -0.47% | 20,543 |
| Aug 12, 2025 | 6,060.00 | 6,520.00 | 6,020.00 | 6,360.00 | 6,360.00 | 4.95% | 49,290 |
| Aug 11, 2025 | 6,100.00 | 6,150.00 | 5,980.00 | 6,060.00 | 6,060.00 | -0.66% | 45,746 |
| Aug 8, 2025 | 5,980.00 | 6,270.00 | 5,970.00 | 6,100.00 | 6,100.00 | 0.83% | 28,320 |
| Aug 7, 2025 | 6,040.00 | 6,150.00 | 5,980.00 | 6,050.00 | 6,050.00 | 0.17% | 20,777 |
| Aug 6, 2025 | 6,220.00 | 6,350.00 | 5,860.00 | 6,040.00 | 6,040.00 | -2.89% | 35,368 |
| Aug 5, 2025 | 6,430.00 | 6,590.00 | 6,220.00 | 6,220.00 | 6,220.00 | -3.12% | 39,919 |
| Aug 4, 2025 | 6,050.00 | 6,540.00 | 6,050.00 | 6,420.00 | 6,420.00 | 1.42% | 58,181 |
| Aug 1, 2025 | 6,110.00 | 6,580.00 | 6,110.00 | 6,330.00 | 6,330.00 | 0.32% | 111,083 |
| Jul 31, 2025 | 5,650.00 | 6,640.00 | 5,650.00 | 6,310.00 | 6,310.00 | 12.68% | 747,983 |
| Jul 30, 2025 | 5,290.00 | 5,600.00 | 5,270.00 | 5,600.00 | 5,600.00 | 5.86% | 40,109 |
| Jul 29, 2025 | 5,250.00 | 5,300.00 | 5,160.00 | 5,290.00 | 5,290.00 | 0.95% | 13,094 |
| Jul 28, 2025 | 5,390.00 | 5,390.00 | 5,210.00 | 5,240.00 | 5,240.00 | -2.06% | 21,819 |
| Jul 25, 2025 | 5,410.00 | 5,410.00 | 5,300.00 | 5,350.00 | 5,350.00 | -1.11% | 25,551 |
| Jul 24, 2025 | 5,420.00 | 5,460.00 | 5,300.00 | 5,410.00 | 5,410.00 | - | 23,218 |
| Jul 23, 2025 | 5,400.00 | 5,510.00 | 5,320.00 | 5,410.00 | 5,410.00 | 0.19% | 20,071 |
| Jul 22, 2025 | 5,420.00 | 5,440.00 | 5,350.00 | 5,400.00 | 5,400.00 | -0.37% | 28,718 |
| Jul 21, 2025 | 5,530.00 | 5,540.00 | 5,420.00 | 5,420.00 | 5,420.00 | -1.99% | 30,477 |
| Jul 18, 2025 | 5,450.00 | 5,570.00 | 5,450.00 | 5,530.00 | 5,530.00 | 0.55% | 28,981 |
| Jul 17, 2025 | 5,550.00 | 5,580.00 | 5,440.00 | 5,500.00 | 5,500.00 | -1.61% | 49,019 |
| Jul 16, 2025 | 5,650.00 | 5,650.00 | 5,480.00 | 5,590.00 | 5,590.00 | -1.06% | 34,061 |
| Jul 15, 2025 | 5,650.00 | 5,750.00 | 5,550.00 | 5,650.00 | 5,650.00 | - | 19,844 |
| Jul 14, 2025 | 5,570.00 | 5,650.00 | 5,390.00 | 5,650.00 | 5,650.00 | 2.73% | 54,862 |
| Jul 11, 2025 | 5,590.00 | 5,590.00 | 5,450.00 | 5,500.00 | 5,500.00 | -1.08% | 15,685 |