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 |