Neosem Inc. (KOSDAQ:253590)
South Korea
· Delayed Price · Currency is KRW 10,240
-80 (-0.78%)
At close: Dec 5, 2025
Neosem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 10,670.00 | 10,830.00 | 10,470.00 | 10,660.00 | 10,660.00 | 3.00% | 881,204 |
| Sep 30, 2025 | 10,310.00 | 10,720.00 | 10,030.00 | 10,350.00 | 10,350.00 | 6.59% | 1,500,004 |
| Sep 29, 2025 | 9,580.00 | 9,800.00 | 9,470.00 | 9,710.00 | 9,710.00 | 1.15% | 252,700 |
| Sep 26, 2025 | 9,920.00 | 9,950.00 | 9,490.00 | 9,600.00 | 9,600.00 | -4.48% | 379,213 |
| Sep 25, 2025 | 10,150.00 | 10,270.00 | 9,990.00 | 10,050.00 | 10,050.00 | -0.69% | 389,706 |
| Sep 24, 2025 | 9,990.00 | 10,170.00 | 9,750.00 | 10,120.00 | 10,120.00 | 0.70% | 485,911 |
| Sep 23, 2025 | 10,470.00 | 10,500.00 | 9,890.00 | 10,050.00 | 10,050.00 | -2.62% | 702,540 |
| Sep 22, 2025 | 10,330.00 | 10,610.00 | 10,250.00 | 10,320.00 | 10,320.00 | 1.78% | 876,621 |