TS Nexgen Co., Ltd. (KOSDAQ:043220)
South Korea · Delayed Price · Currency is KRW 171.00
0.00 (0.00%)
Last updated: Sep 17, 2025, 9:00 AM KST
TS Nexgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 243.00 | 243.00 | 171.00 | 171.00 | 171.00 | -29.63% | 23,389,360 |
| Mar 28, 2025 | 271.00 | 318.00 | 232.00 | 243.00 | 243.00 | -7.60% | 22,943,180 |
| Mar 27, 2025 | 217.00 | 278.00 | 193.00 | 263.00 | 263.00 | 21.76% | 18,593,050 |
| Mar 26, 2025 | 205.00 | 227.00 | 203.00 | 216.00 | 216.00 | 5.37% | 4,382,550 |
| Mar 25, 2025 | 215.00 | 216.00 | 190.00 | 205.00 | 205.00 | -4.65% | 4,874,130 |
| Mar 24, 2025 | 189.00 | 224.00 | 179.00 | 215.00 | 215.00 | 8.59% | 5,789,160 |
| Mar 21, 2025 | 205.00 | 209.00 | 196.00 | 198.00 | 198.00 | -6.60% | 2,506,600 |
| Mar 20, 2025 | 216.00 | 223.00 | 206.00 | 212.00 | 212.00 | -1.40% | 1,806,760 |
| Mar 19, 2025 | 218.00 | 224.00 | 205.00 | 215.00 | 215.00 | - | 3,093,720 |
| Mar 18, 2025 | 227.00 | 237.00 | 214.00 | 215.00 | 215.00 | -4.87% | 3,180,950 |
| Mar 17, 2025 | 225.00 | 245.00 | 221.00 | 226.00 | 226.00 | 0.89% | 7,662,880 |
| Mar 14, 2025 | 235.00 | 253.00 | 215.00 | 224.00 | 224.00 | -4.68% | 9,109,750 |
| Mar 13, 2025 | 245.00 | 279.00 | 235.00 | 235.00 | 235.00 | -3.69% | 28,389,630 |
| Mar 12, 2025 | 204.00 | 260.00 | 200.00 | 244.00 | 244.00 | 18.45% | 47,082,250 |
| Mar 11, 2025 | 176.00 | 224.00 | 171.00 | 206.00 | 206.00 | 18.39% | 35,884,070 |
| Mar 10, 2025 | 174.00 | 193.00 | 157.00 | 174.00 | 174.00 | 1.75% | 6,882,690 |
| Mar 7, 2025 | 189.00 | 189.00 | 165.00 | 171.00 | 171.00 | -9.52% | 2,856,660 |
| Mar 6, 2025 | 195.00 | 195.00 | 185.00 | 189.00 | 189.00 | - | 900,060 |
| Mar 5, 2025 | 189.00 | 194.00 | 180.00 | 189.00 | 189.00 | 1.07% | 1,971,540 |
| Mar 4, 2025 | 200.00 | 202.00 | 184.00 | 187.00 | 187.00 | -6.03% | 2,139,630 |
| Feb 28, 2025 | 198.00 | 205.00 | 196.00 | 199.00 | 199.00 | -1.00% | 997,240 |
| Feb 27, 2025 | 205.00 | 205.00 | 199.00 | 201.00 | 201.00 | -1.95% | 1,296,400 |
| Feb 26, 2025 | 205.00 | 209.00 | 200.00 | 205.00 | 205.00 | -0.97% | 1,869,810 |
| Feb 25, 2025 | 202.00 | 222.00 | 195.00 | 207.00 | 207.00 | 2.48% | 6,600,740 |
| Feb 24, 2025 | 216.00 | 216.00 | 190.00 | 202.00 | 202.00 | -6.48% | 7,025,460 |
| Feb 21, 2025 | 222.00 | 227.00 | 215.00 | 216.00 | 216.00 | -2.26% | 2,691,090 |
| Feb 20, 2025 | 217.00 | 240.00 | 214.00 | 221.00 | 221.00 | 4.74% | 11,073,670 |
| Feb 19, 2025 | 231.00 | 248.00 | 211.00 | 211.00 | 211.00 | -9.83% | 7,647,110 |
| Feb 18, 2025 | 230.00 | 252.00 | 222.00 | 234.00 | 234.00 | -5.26% | 17,832,120 |
| Feb 17, 2025 | 350.00 | 353.00 | 247.00 | 247.00 | 247.00 | -29.83% | 20,354,680 |
| Feb 14, 2025 | 367.00 | 376.00 | 345.00 | 352.00 | 352.00 | -4.61% | 1,163,560 |
| Feb 13, 2025 | 365.00 | 369.00 | 351.00 | 369.00 | 369.00 | - | 610,780 |
| Feb 12, 2025 | 370.00 | 372.00 | 360.00 | 369.00 | 369.00 | -0.27% | 270,740 |
| Feb 11, 2025 | 372.00 | 372.00 | 363.00 | 370.00 | 370.00 | -0.54% | 246,460 |
| Feb 10, 2025 | 375.00 | 378.00 | 367.00 | 372.00 | 372.00 | -1.85% | 328,840 |
| Feb 7, 2025 | 380.00 | 382.00 | 373.00 | 379.00 | 379.00 | -0.26% | 352,680 |
| Feb 6, 2025 | 394.00 | 394.00 | 378.00 | 380.00 | 380.00 | -3.55% | 347,420 |
| Feb 5, 2025 | 391.00 | 400.00 | 384.00 | 394.00 | 394.00 | 1.03% | 524,300 |
| Feb 4, 2025 | 399.00 | 399.00 | 378.00 | 390.00 | 390.00 | - | 412,800 |
| Feb 3, 2025 | 392.00 | 392.00 | 375.00 | 390.00 | 390.00 | -0.51% | 559,540 |
| Jan 31, 2025 | 390.00 | 409.00 | 388.00 | 392.00 | 392.00 | -0.76% | 455,680 |
| Jan 24, 2025 | 373.00 | 395.00 | 373.00 | 395.00 | 395.00 | 5.05% | 322,770 |
| Jan 23, 2025 | 372.00 | 383.00 | 368.00 | 376.00 | 376.00 | 1.08% | 258,220 |
| Jan 22, 2025 | 382.00 | 388.00 | 370.00 | 372.00 | 372.00 | -2.62% | 559,930 |
| Jan 21, 2025 | 393.00 | 394.00 | 373.00 | 382.00 | 382.00 | -2.80% | 1,063,030 |
| Jan 20, 2025 | 407.00 | 409.00 | 392.00 | 393.00 | 393.00 | -2.72% | 359,210 |
| Jan 17, 2025 | 417.00 | 430.00 | 400.00 | 404.00 | 404.00 | -3.81% | 820,410 |
| Jan 16, 2025 | 409.00 | 457.00 | 405.00 | 420.00 | 420.00 | 2.69% | 2,892,380 |
| Jan 15, 2025 | 409.00 | 412.00 | 385.00 | 409.00 | 409.00 | 2.76% | 756,280 |
| Jan 14, 2025 | 392.00 | 422.00 | 392.00 | 398.00 | 398.00 | 0.51% | 816,430 |