Neuromeka Co., Ltd. (KOSDAQ:348340)
South Korea
· Delayed Price · Currency is KRW 31,200
+550 (1.79%)
At close: Dec 5, 2025
Neuromeka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 25,350.00 | 27,700.00 | 25,350.00 | 25,900.00 | 25,900.00 | 3.19% | 227,425 |
| Sep 26, 2025 | 26,500.00 | 26,600.00 | 25,000.00 | 25,100.00 | 25,100.00 | -3.46% | 83,362 |
| Sep 25, 2025 | 27,000.00 | 27,200.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.58% | 138,314 |
| Sep 24, 2025 | 26,400.00 | 27,250.00 | 25,700.00 | 25,850.00 | 25,850.00 | -3.90% | 116,955 |
| Sep 23, 2025 | 28,500.00 | 28,600.00 | 26,600.00 | 26,900.00 | 26,900.00 | -1.47% | 209,984 |
| Sep 22, 2025 | 26,600.00 | 27,500.00 | 26,500.00 | 27,300.00 | 27,300.00 | 6.23% | 255,370 |