Neuromeka Co., Ltd. (KOSDAQ:348340)
South Korea
· Delayed Price · Currency is KRW 74,700
+4,000 (5.66%)
At close: Mar 6, 2026
Neuromeka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 70,500.00 | 78,000.00 | 70,000.00 | 74,700.00 | 74,700.00 | 5.66% | 515,658 |
| Mar 5, 2026 | 70,000.00 | 73,000.00 | 67,100.00 | 70,700.00 | 70,700.00 | 10.64% | 542,690 |
| Mar 4, 2026 | 74,500.00 | 75,000.00 | 61,700.00 | 63,900.00 | 63,900.00 | -17.01% | 940,639 |
| Mar 3, 2026 | 78,200.00 | 86,500.00 | 76,300.00 | 77,000.00 | 77,000.00 | -5.75% | 1,018,254 |
| Feb 27, 2026 | 78,700.00 | 85,000.00 | 77,900.00 | 81,700.00 | 81,700.00 | 1.74% | 860,566 |
| Feb 26, 2026 | 85,500.00 | 87,800.00 | 79,500.00 | 80,300.00 | 80,300.00 | -6.08% | 997,794 |
| Feb 25, 2026 | 82,800.00 | 85,500.00 | 79,200.00 | 85,500.00 | 85,500.00 | 6.21% | 726,806 |
| Feb 24, 2026 | 76,200.00 | 81,300.00 | 75,400.00 | 80,500.00 | 80,500.00 | 5.78% | 596,232 |
| Feb 23, 2026 | 78,000.00 | 79,200.00 | 75,400.00 | 76,100.00 | 76,100.00 | -2.44% | 481,667 |
| Feb 20, 2026 | 82,600.00 | 82,800.00 | 77,600.00 | 78,000.00 | 78,000.00 | -5.57% | 719,743 |
| Feb 19, 2026 | 84,000.00 | 84,100.00 | 79,700.00 | 82,600.00 | 82,600.00 | -0.48% | 438,050 |
| Feb 13, 2026 | 79,000.00 | 85,600.00 | 78,800.00 | 83,000.00 | 83,000.00 | 2.09% | 607,165 |
| Feb 12, 2026 | 83,800.00 | 84,900.00 | 79,500.00 | 81,300.00 | 81,300.00 | -2.75% | 661,035 |
| Feb 11, 2026 | 88,800.00 | 89,000.00 | 83,200.00 | 83,600.00 | 83,600.00 | -5.64% | 610,335 |
| Feb 10, 2026 | 96,900.00 | 97,000.00 | 88,500.00 | 88,600.00 | 88,600.00 | -5.24% | 616,430 |
| Feb 9, 2026 | 91,900.00 | 95,800.00 | 88,000.00 | 93,500.00 | 93,500.00 | 2.97% | 824,252 |
| Feb 6, 2026 | 93,000.00 | 104,500.00 | 88,900.00 | 90,800.00 | 90,800.00 | -7.35% | 1,407,576 |
| Feb 5, 2026 | 88,800.00 | 99,600.00 | 87,100.00 | 98,000.00 | 98,000.00 | 7.10% | 1,311,411 |
| Feb 4, 2026 | 88,300.00 | 94,000.00 | 85,200.00 | 91,500.00 | 91,500.00 | 3.74% | 847,384 |
| Feb 3, 2026 | 87,900.00 | 94,800.00 | 86,000.00 | 88,200.00 | 88,200.00 | 6.65% | 1,392,107 |
| Feb 2, 2026 | 88,200.00 | 92,500.00 | 81,200.00 | 82,700.00 | 82,700.00 | -9.91% | 1,514,358 |
| Jan 30, 2026 | 94,100.00 | 96,800.00 | 90,300.00 | 91,800.00 | 91,800.00 | -3.37% | 850,588 |
| Jan 29, 2026 | 98,900.00 | 99,000.00 | 92,500.00 | 95,000.00 | 95,000.00 | -0.73% | 1,231,121 |
| Jan 28, 2026 | 91,000.00 | 101,000.00 | 89,000.00 | 95,700.00 | 95,700.00 | 8.75% | 2,980,092 |
| Jan 27, 2026 | 96,500.00 | 104,700.00 | 87,000.00 | 88,000.00 | 88,000.00 | -13.73% | 2,758,263 |
| Jan 26, 2026 | 107,200.00 | 124,800.00 | 85,200.00 | 102,000.00 | 102,000.00 | -16.19% | 7,238,056 |
| Jan 22, 2026 | 124,000.00 | 139,000.00 | 104,700.00 | 121,700.00 | 121,700.00 | 5.83% | 4,956,890 |
| Jan 21, 2026 | 98,600.00 | 121,400.00 | 88,900.00 | 115,000.00 | 115,000.00 | 23.13% | 5,716,387 |
| Jan 19, 2026 | 80,100.00 | 93,400.00 | 80,000.00 | 93,400.00 | 93,400.00 | 29.90% | 1,170,338 |
| Jan 16, 2026 | 57,000.00 | 73,100.00 | 55,700.00 | 71,900.00 | 71,900.00 | 27.71% | 4,566,601 |
| Jan 15, 2026 | 52,000.00 | 57,300.00 | 51,200.00 | 56,300.00 | 56,300.00 | 3.68% | 1,837,222 |
| Jan 14, 2026 | 52,700.00 | 56,300.00 | 49,850.00 | 54,300.00 | 54,300.00 | 25.26% | 3,912,131 |
| Jan 13, 2026 | 34,300.00 | 43,350.00 | 33,500.00 | 43,350.00 | 43,350.00 | 29.99% | 2,682,797 |
| Jan 12, 2026 | 35,000.00 | 35,050.00 | 32,800.00 | 33,350.00 | 33,350.00 | -2.91% | 385,687 |
| Jan 9, 2026 | 32,700.00 | 35,500.00 | 32,400.00 | 34,350.00 | 34,350.00 | 6.02% | 934,847 |
| Jan 8, 2026 | 32,750.00 | 32,750.00 | 31,600.00 | 32,400.00 | 32,400.00 | -1.82% | 181,389 |
| Jan 7, 2026 | 32,850.00 | 33,400.00 | 32,000.00 | 33,000.00 | 33,000.00 | - | 236,041 |
| Jan 6, 2026 | 33,850.00 | 34,000.00 | 31,800.00 | 33,000.00 | 33,000.00 | -1.20% | 311,843 |
| Jan 5, 2026 | 34,100.00 | 34,150.00 | 33,100.00 | 33,400.00 | 33,400.00 | -2.05% | 261,851 |
| Jan 2, 2026 | 33,400.00 | 35,250.00 | 32,950.00 | 34,100.00 | 34,100.00 | 3.65% | 354,550 |
| Dec 30, 2025 | 35,900.00 | 36,200.00 | 32,200.00 | 32,900.00 | 32,900.00 | -2.37% | 544,030 |
| Dec 29, 2025 | 32,100.00 | 34,850.00 | 32,000.00 | 33,700.00 | 33,700.00 | 8.01% | 446,541 |
| Dec 26, 2025 | 31,850.00 | 32,100.00 | 30,850.00 | 31,200.00 | 31,200.00 | -1.89% | 108,375 |
| Dec 24, 2025 | 32,450.00 | 33,450.00 | 31,400.00 | 31,800.00 | 31,800.00 | -1.09% | 170,908 |
| Dec 23, 2025 | 33,150.00 | 34,050.00 | 31,500.00 | 32,150.00 | 32,150.00 | -4.46% | 242,911 |
| Dec 22, 2025 | 33,900.00 | 34,150.00 | 32,650.00 | 33,650.00 | 33,650.00 | 1.36% | 289,660 |
| Dec 19, 2025 | 30,450.00 | 33,600.00 | 29,450.00 | 33,200.00 | 33,200.00 | 11.78% | 373,586 |
| Dec 18, 2025 | 29,050.00 | 30,950.00 | 29,000.00 | 29,700.00 | 29,700.00 | -1.66% | 159,827 |
| Dec 17, 2025 | 31,900.00 | 32,200.00 | 29,850.00 | 30,200.00 | 30,200.00 | -4.43% | 186,621 |
| Dec 16, 2025 | 35,150.00 | 35,200.00 | 31,500.00 | 31,600.00 | 31,600.00 | -8.80% | 345,406 |
| Dec 15, 2025 | 33,150.00 | 35,500.00 | 32,750.00 | 34,650.00 | 34,650.00 | 2.67% | 526,987 |
| Dec 12, 2025 | 33,050.00 | 33,750.00 | 32,350.00 | 33,750.00 | 33,750.00 | 2.12% | 262,139 |
| Dec 11, 2025 | 33,500.00 | 34,200.00 | 32,750.00 | 33,050.00 | 33,050.00 | -1.93% | 210,305 |
| Dec 10, 2025 | 33,400.00 | 34,000.00 | 32,750.00 | 33,700.00 | 33,700.00 | -0.44% | 254,321 |
| Dec 9, 2025 | 31,000.00 | 34,600.00 | 30,600.00 | 33,850.00 | 33,850.00 | 6.45% | 501,629 |
| Dec 8, 2025 | 31,150.00 | 32,400.00 | 29,900.00 | 31,800.00 | 31,800.00 | 1.92% | 231,115 |
| Dec 5, 2025 | 32,650.00 | 33,300.00 | 30,600.00 | 31,200.00 | 31,200.00 | 1.79% | 643,431 |
| Dec 4, 2025 | 31,800.00 | 32,050.00 | 30,400.00 | 30,650.00 | 30,650.00 | 0.66% | 368,052 |
| Dec 3, 2025 | 30,650.00 | 30,950.00 | 30,000.00 | 30,450.00 | 30,450.00 | -1.30% | 115,436 |
| Dec 2, 2025 | 30,150.00 | 30,900.00 | 29,250.00 | 30,850.00 | 30,850.00 | 5.29% | 221,301 |
| Dec 1, 2025 | 30,750.00 | 31,050.00 | 28,600.00 | 29,300.00 | 29,300.00 | -4.72% | 394,218 |
| Nov 28, 2025 | 28,050.00 | 31,150.00 | 28,000.00 | 30,750.00 | 30,750.00 | 11.82% | 502,241 |
| Nov 27, 2025 | 27,000.00 | 27,750.00 | 26,800.00 | 27,500.00 | 27,500.00 | 1.85% | 114,239 |
| Nov 26, 2025 | 26,900.00 | 27,150.00 | 26,450.00 | 27,000.00 | 27,000.00 | 1.12% | 60,167 |
| Nov 25, 2025 | 28,250.00 | 28,250.00 | 26,550.00 | 26,700.00 | 26,700.00 | -4.13% | 82,340 |
| Nov 24, 2025 | 28,500.00 | 28,750.00 | 27,500.00 | 27,850.00 | 27,850.00 | -1.42% | 124,063 |
| Nov 21, 2025 | 26,050.00 | 29,000.00 | 25,900.00 | 28,250.00 | 28,250.00 | 4.05% | 255,379 |
| Nov 20, 2025 | 27,500.00 | 27,600.00 | 26,800.00 | 27,150.00 | 27,150.00 | 0.56% | 89,233 |
| Nov 19, 2025 | 27,000.00 | 27,250.00 | 25,650.00 | 27,000.00 | 27,000.00 | 5.88% | 113,493 |
| Nov 18, 2025 | 27,000.00 | 27,100.00 | 25,250.00 | 25,500.00 | 25,500.00 | -6.42% | 92,056 |
| Nov 17, 2025 | 27,550.00 | 27,650.00 | 26,050.00 | 27,250.00 | 27,250.00 | 1.11% | 110,761 |
| Nov 14, 2025 | 27,350.00 | 27,450.00 | 26,750.00 | 26,950.00 | 26,950.00 | -4.60% | 91,710 |
| Nov 13, 2025 | 28,000.00 | 28,350.00 | 27,150.00 | 28,250.00 | 28,250.00 | 1.07% | 92,956 |
| Nov 12, 2025 | 28,200.00 | 28,250.00 | 27,600.00 | 27,950.00 | 27,950.00 | 0.18% | 97,296 |
| Nov 11, 2025 | 29,550.00 | 29,600.00 | 27,500.00 | 27,900.00 | 27,900.00 | -3.46% | 145,506 |
| Nov 10, 2025 | 29,450.00 | 29,450.00 | 26,850.00 | 28,900.00 | 28,900.00 | 0.35% | 137,206 |
| Nov 7, 2025 | 28,900.00 | 30,350.00 | 28,200.00 | 28,800.00 | 28,800.00 | -5.11% | 182,053 |
| Nov 6, 2025 | 33,100.00 | 33,150.00 | 29,700.00 | 30,350.00 | 30,350.00 | -2.72% | 269,820 |
| Nov 5, 2025 | 32,650.00 | 32,650.00 | 29,400.00 | 31,200.00 | 31,200.00 | -7.28% | 380,876 |
| Nov 4, 2025 | 33,050.00 | 34,200.00 | 32,050.00 | 33,650.00 | 33,650.00 | -0.59% | 348,863 |
| Nov 3, 2025 | 33,100.00 | 34,600.00 | 32,350.00 | 33,850.00 | 33,850.00 | 6.11% | 814,446 |
| Oct 31, 2025 | 28,900.00 | 33,450.00 | 28,800.00 | 31,900.00 | 31,900.00 | 20.15% | 2,360,860 |
| Oct 30, 2025 | 27,300.00 | 27,500.00 | 26,050.00 | 26,550.00 | 26,550.00 | -3.63% | 111,770 |
| Oct 29, 2025 | 27,850.00 | 28,000.00 | 27,300.00 | 27,550.00 | 27,550.00 | -1.61% | 93,044 |
| Oct 28, 2025 | 28,600.00 | 28,700.00 | 27,850.00 | 28,000.00 | 28,000.00 | 0.90% | 120,836 |
| Oct 27, 2025 | 28,100.00 | 28,350.00 | 27,450.00 | 27,750.00 | 27,750.00 | 0.54% | 99,790 |
| Oct 24, 2025 | 28,600.00 | 28,650.00 | 27,400.00 | 27,600.00 | 27,600.00 | -2.99% | 138,306 |
| Oct 23, 2025 | 28,000.00 | 28,700.00 | 27,850.00 | 28,450.00 | 28,450.00 | -0.18% | 104,062 |
| Oct 22, 2025 | 29,350.00 | 29,350.00 | 27,750.00 | 28,500.00 | 28,500.00 | -1.38% | 147,758 |
| Oct 21, 2025 | 30,200.00 | 30,400.00 | 28,500.00 | 28,900.00 | 28,900.00 | 0.35% | 267,019 |
| Oct 20, 2025 | 27,950.00 | 29,000.00 | 27,350.00 | 28,800.00 | 28,800.00 | 6.86% | 269,191 |
| Oct 17, 2025 | 27,200.00 | 27,850.00 | 26,750.00 | 26,950.00 | 26,950.00 | -2.53% | 123,108 |
| Oct 16, 2025 | 29,400.00 | 29,400.00 | 27,500.00 | 27,650.00 | 27,650.00 | -2.30% | 205,281 |
| Oct 15, 2025 | 27,100.00 | 28,300.00 | 26,800.00 | 28,300.00 | 28,300.00 | 7.81% | 255,158 |
| Oct 14, 2025 | 28,150.00 | 28,850.00 | 25,650.00 | 26,250.00 | 26,250.00 | -6.25% | 437,760 |
| Oct 13, 2025 | 28,200.00 | 28,800.00 | 27,550.00 | 28,000.00 | 28,000.00 | -3.95% | 229,894 |
| Oct 10, 2025 | 27,650.00 | 29,200.00 | 26,500.00 | 29,150.00 | 29,150.00 | 4.67% | 303,488 |
| Oct 2, 2025 | 28,500.00 | 28,500.00 | 27,550.00 | 27,850.00 | 27,850.00 | -3.97% | 166,985 |
| Oct 1, 2025 | 28,900.00 | 31,000.00 | 27,800.00 | 29,000.00 | 29,000.00 | 4.32% | 840,474 |
| Sep 30, 2025 | 28,950.00 | 30,200.00 | 27,350.00 | 27,800.00 | 27,800.00 | 7.34% | 831,460 |