NEXUS Co., Ltd. (KOSDAQ:205500)
South Korea · Delayed Price · Currency is KRW 1,577.00
+18.00 (1.15%)
At close: Mar 6, 2026
NEXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,594.00 | 1,596.00 | 1,500.00 | 1,577.00 | 1,577.00 | 1.15% | 148,899 |
| Mar 5, 2026 | 1,558.00 | 1,633.00 | 1,540.00 | 1,559.00 | 1,559.00 | 0.97% | 317,407 |
| Mar 4, 2026 | 1,617.00 | 1,617.00 | 1,430.00 | 1,544.00 | 1,544.00 | -4.98% | 347,174 |
| Mar 3, 2026 | 1,735.00 | 1,737.00 | 1,616.00 | 1,625.00 | 1,625.00 | -6.88% | 363,861 |
| Feb 27, 2026 | 1,800.00 | 1,800.00 | 1,716.00 | 1,745.00 | 1,745.00 | -3.32% | 499,471 |
| Feb 26, 2026 | 1,836.00 | 1,850.00 | 1,791.00 | 1,805.00 | 1,805.00 | -1.47% | 365,328 |
| Feb 25, 2026 | 1,845.00 | 1,890.00 | 1,800.00 | 1,832.00 | 1,832.00 | -0.60% | 258,696 |
| Feb 24, 2026 | 1,831.00 | 1,898.00 | 1,823.00 | 1,843.00 | 1,843.00 | 0.44% | 152,228 |
| Feb 23, 2026 | 1,885.00 | 1,885.00 | 1,830.00 | 1,835.00 | 1,835.00 | -2.70% | 256,726 |
| Feb 20, 2026 | 1,929.00 | 1,929.00 | 1,856.00 | 1,886.00 | 1,886.00 | -2.23% | 224,921 |
| Feb 19, 2026 | 1,926.00 | 1,939.00 | 1,857.00 | 1,929.00 | 1,929.00 | 0.16% | 238,143 |
| Feb 13, 2026 | 2,005.00 | 2,005.00 | 1,875.00 | 1,926.00 | 1,926.00 | -4.18% | 569,372 |
| Feb 12, 2026 | 2,315.00 | 2,315.00 | 1,961.00 | 2,010.00 | 2,010.00 | -13.17% | 2,428,732 |
| Feb 11, 2026 | 2,485.00 | 2,485.00 | 2,275.00 | 2,315.00 | 2,315.00 | -5.12% | 524,089 |
| Feb 10, 2026 | 2,360.00 | 2,495.00 | 2,315.00 | 2,440.00 | 2,440.00 | 4.50% | 558,679 |
| Feb 9, 2026 | 2,330.00 | 2,345.00 | 2,195.00 | 2,335.00 | 2,335.00 | 2.64% | 321,179 |
| Feb 6, 2026 | 2,340.00 | 2,355.00 | 2,190.00 | 2,275.00 | 2,275.00 | -2.78% | 359,612 |
| Feb 5, 2026 | 2,360.00 | 2,460.00 | 2,270.00 | 2,340.00 | 2,340.00 | -0.21% | 350,089 |
| Feb 4, 2026 | 2,320.00 | 2,355.00 | 2,255.00 | 2,345.00 | 2,345.00 | 1.08% | 208,582 |
| Feb 3, 2026 | 2,390.00 | 2,395.00 | 2,220.00 | 2,320.00 | 2,320.00 | -0.85% | 426,187 |
| Feb 2, 2026 | 2,220.00 | 2,440.00 | 2,105.00 | 2,340.00 | 2,340.00 | 5.41% | 877,356 |
| Jan 30, 2026 | 2,320.00 | 2,325.00 | 2,220.00 | 2,220.00 | 2,220.00 | -4.72% | 269,463 |
| Jan 29, 2026 | 2,295.00 | 2,335.00 | 2,225.00 | 2,330.00 | 2,330.00 | 1.53% | 326,825 |
| Jan 28, 2026 | 2,330.00 | 2,380.00 | 2,205.00 | 2,295.00 | 2,295.00 | -1.29% | 422,051 |
| Jan 27, 2026 | 2,165.00 | 2,340.00 | 2,150.00 | 2,325.00 | 2,325.00 | 7.39% | 643,529 |
| Jan 26, 2026 | 2,095.00 | 2,190.00 | 2,065.00 | 2,165.00 | 2,165.00 | 3.34% | 341,286 |
| Jan 23, 2026 | 2,020.00 | 2,135.00 | 1,962.00 | 2,095.00 | 2,095.00 | 3.46% | 350,473 |
| Jan 22, 2026 | 2,090.00 | 2,095.00 | 1,990.00 | 2,025.00 | 2,025.00 | -2.88% | 206,730 |
| Jan 21, 2026 | 2,100.00 | 2,105.00 | 2,000.00 | 2,085.00 | 2,085.00 | -0.95% | 205,592 |
| Jan 20, 2026 | 2,150.00 | 2,230.00 | 2,100.00 | 2,105.00 | 2,105.00 | -2.09% | 186,982 |
| Jan 19, 2026 | 2,170.00 | 2,190.00 | 2,095.00 | 2,150.00 | 2,150.00 | -0.46% | 163,056 |
| Jan 16, 2026 | 2,180.00 | 2,285.00 | 2,105.00 | 2,160.00 | 2,160.00 | -3.36% | 235,328 |
| Jan 15, 2026 | 2,440.00 | 2,440.00 | 2,150.00 | 2,235.00 | 2,235.00 | -8.02% | 488,765 |
| Jan 14, 2026 | 2,325.00 | 2,460.00 | 2,250.00 | 2,430.00 | 2,430.00 | 5.65% | 447,422 |
| Jan 13, 2026 | 2,275.00 | 2,345.00 | 2,225.00 | 2,300.00 | 2,300.00 | 1.10% | 235,164 |
| Jan 12, 2026 | 2,135.00 | 2,280.00 | 2,055.00 | 2,275.00 | 2,275.00 | 6.56% | 221,513 |
| Jan 9, 2026 | 2,130.00 | 2,155.00 | 2,035.00 | 2,135.00 | 2,135.00 | - | 117,670 |
| Jan 8, 2026 | 2,160.00 | 2,200.00 | 2,035.00 | 2,135.00 | 2,135.00 | -2.06% | 205,065 |
| Jan 7, 2026 | 2,160.00 | 2,195.00 | 2,085.00 | 2,180.00 | 2,180.00 | 0.69% | 100,646 |
| Jan 6, 2026 | 2,240.00 | 2,240.00 | 2,135.00 | 2,165.00 | 2,165.00 | -1.14% | 115,424 |
| Jan 5, 2026 | 2,270.00 | 2,350.00 | 2,185.00 | 2,190.00 | 2,190.00 | -1.13% | 275,684 |
| Jan 2, 2026 | 1,947.00 | 2,250.00 | 1,933.00 | 2,215.00 | 2,215.00 | 13.76% | 417,946 |
| Dec 30, 2025 | 1,890.00 | 1,980.00 | 1,768.00 | 1,947.00 | 1,947.00 | 2.53% | 212,509 |
| Dec 29, 2025 | 1,955.00 | 2,050.00 | 1,899.00 | 1,899.00 | 1,899.00 | -2.86% | 624,791 |
| Dec 26, 2025 | 1,974.00 | 2,000.00 | 1,946.00 | 1,955.00 | 1,955.00 | -1.76% | 80,543 |
| Dec 24, 2025 | 2,025.00 | 2,030.00 | 1,980.00 | 1,990.00 | 1,990.00 | -1.73% | 66,772 |
| Dec 23, 2025 | 2,050.00 | 2,050.00 | 1,989.00 | 2,025.00 | 2,025.00 | -0.25% | 86,099 |
| Dec 22, 2025 | 2,040.00 | 2,040.00 | 1,992.00 | 2,030.00 | 2,030.00 | 1.55% | 127,945 |
| Dec 19, 2025 | 1,980.00 | 2,010.00 | 1,968.00 | 1,999.00 | 1,999.00 | 0.40% | 72,138 |
| Dec 18, 2025 | 1,963.00 | 2,020.00 | 1,902.00 | 1,991.00 | 1,991.00 | 1.37% | 98,731 |