Skip to main content
logo
NEXUS Co., Ltd. (KOSDAQ:205500)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,095.00
+70.00 (3.46%)
At close: Jan 23, 2026

NEXUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,020.002,135.001,962.002,095.002,095.003.46%350,473
Jan 22, 20262,090.002,095.001,990.002,025.002,025.00-2.88%206,730
Jan 21, 20262,100.002,105.002,000.002,085.002,085.00-0.95%205,592
Jan 20, 20262,150.002,230.002,100.002,105.002,105.00-2.09%186,982
Jan 19, 20262,170.002,190.002,095.002,150.002,150.00-0.46%163,056
Jan 16, 20262,180.002,285.002,105.002,160.002,160.00-3.36%235,328
Jan 15, 20262,440.002,440.002,150.002,235.002,235.00-8.02%488,765
Jan 14, 20262,325.002,460.002,250.002,430.002,430.005.65%447,422
Jan 13, 20262,275.002,345.002,225.002,300.002,300.001.10%235,164
Jan 12, 20262,135.002,280.002,055.002,275.002,275.006.56%221,513
Jan 9, 20262,130.002,155.002,035.002,135.002,135.00-117,670
Jan 8, 20262,160.002,200.002,035.002,135.002,135.00-2.06%205,065
Jan 7, 20262,160.002,195.002,085.002,180.002,180.000.69%100,646
Jan 6, 20262,240.002,240.002,135.002,165.002,165.00-1.14%115,424
Jan 5, 20262,270.002,350.002,185.002,190.002,190.00-1.13%275,684
Jan 2, 20261,947.002,250.001,933.002,215.002,215.0013.76%417,946
Dec 30, 20251,890.001,980.001,768.001,947.001,947.002.53%212,509
Dec 29, 20251,955.002,050.001,899.001,899.001,899.00-2.86%624,791
Dec 26, 20251,974.002,000.001,946.001,955.001,955.00-1.76%80,543
Dec 24, 20252,025.002,030.001,980.001,990.001,990.00-1.73%66,772
Dec 23, 20252,050.002,050.001,989.002,025.002,025.00-0.25%86,099
Dec 22, 20252,040.002,040.001,992.002,030.002,030.001.55%127,945
Dec 19, 20251,980.002,010.001,968.001,999.001,999.000.40%72,138
Dec 18, 20251,963.002,020.001,902.001,991.001,991.001.37%98,731
Dec 17, 20252,005.002,005.001,901.001,964.001,964.00-0.20%121,055
Dec 16, 20251,989.002,010.001,953.001,968.001,968.00-1.01%97,937
Dec 15, 20252,050.002,070.001,988.001,988.001,988.00-4.65%274,050
Dec 12, 20252,120.002,120.002,025.002,085.002,085.00-1.88%441,604
Dec 11, 20252,130.002,180.002,100.002,125.002,125.00-0.93%179,037
Dec 10, 20252,155.002,195.002,095.002,145.002,145.00-90,793
Dec 9, 20252,155.002,165.002,065.002,145.002,145.000.47%154,655
Dec 8, 20252,190.002,200.002,100.002,135.002,135.00-2.51%130,084
Dec 5, 20252,150.002,200.002,105.002,190.002,190.003.06%179,232
Dec 4, 20252,240.002,240.002,110.002,125.002,125.00-3.63%197,891
Dec 3, 20252,195.002,265.002,170.002,205.002,205.000.46%118,997
Dec 2, 20252,255.002,300.002,180.002,195.002,195.00-2.66%177,655
Dec 1, 20252,305.002,345.002,215.002,255.002,255.00-2.17%246,491
Nov 28, 20252,320.002,360.002,185.002,305.002,305.00-0.65%289,393
Nov 27, 20252,560.002,560.002,230.002,320.002,320.00-9.38%1,111,447
Nov 26, 20252,305.002,585.002,230.002,560.002,560.0013.02%1,123,228
Nov 25, 20252,135.002,270.002,085.002,265.002,265.008.37%430,159
Nov 24, 20252,200.002,200.002,030.002,090.002,090.00-4.35%383,004
Nov 21, 20252,155.002,195.002,070.002,185.002,185.000.69%245,062
Nov 20, 20252,125.002,190.002,065.002,170.002,170.002.12%278,256
Nov 19, 20252,260.002,325.002,095.002,125.002,125.00-6.59%328,457
Nov 18, 20252,260.002,285.002,190.002,275.002,275.000.66%144,324
Nov 17, 20252,295.002,315.002,255.002,260.002,260.00-1.95%123,981
Nov 14, 20252,290.002,350.002,215.002,305.002,305.000.22%167,297
Nov 13, 20252,340.002,360.002,170.002,300.002,300.00-1.08%271,193
Nov 12, 20252,310.002,370.002,275.002,325.002,325.000.65%152,139