NEXUS Co., Ltd. (KOSDAQ:205500)
South Korea · Delayed Price · Currency is KRW 1,707.00
+1.00 (0.06%)
At close: Mar 27, 2026
NEXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,700.00 | 1,750.00 | 1,646.00 | 1,707.00 | 1,707.00 | 0.06% | 111,080 |
| Mar 26, 2026 | 1,724.00 | 1,724.00 | 1,621.00 | 1,706.00 | 1,706.00 | 0.24% | 121,791 |
| Mar 25, 2026 | 1,735.00 | 1,787.00 | 1,670.00 | 1,702.00 | 1,702.00 | -1.73% | 288,196 |
| Mar 24, 2026 | 1,599.00 | 1,750.00 | 1,547.00 | 1,732.00 | 1,732.00 | 11.89% | 438,381 |
| Mar 23, 2026 | 1,567.00 | 1,580.00 | 1,505.00 | 1,548.00 | 1,548.00 | -2.03% | 87,552 |
| Mar 20, 2026 | 1,599.00 | 1,599.00 | 1,538.00 | 1,580.00 | 1,580.00 | 0.64% | 122,682 |
| Mar 19, 2026 | 1,596.00 | 1,596.00 | 1,540.00 | 1,570.00 | 1,570.00 | -1.81% | 209,318 |
| Mar 18, 2026 | 1,565.00 | 1,599.00 | 1,534.00 | 1,599.00 | 1,599.00 | 2.50% | 172,840 |
| Mar 17, 2026 | 1,532.00 | 1,590.00 | 1,502.00 | 1,560.00 | 1,560.00 | 2.16% | 278,269 |
| Mar 16, 2026 | 1,501.00 | 1,548.00 | 1,450.00 | 1,527.00 | 1,527.00 | 1.73% | 108,698 |
| Mar 13, 2026 | 1,431.00 | 1,561.00 | 1,431.00 | 1,501.00 | 1,501.00 | -2.85% | 168,429 |
| Mar 12, 2026 | 1,524.00 | 1,581.00 | 1,516.00 | 1,545.00 | 1,545.00 | 0.52% | 74,365 |
| Mar 11, 2026 | 1,513.00 | 1,550.00 | 1,487.00 | 1,537.00 | 1,537.00 | 1.05% | 88,068 |
| Mar 10, 2026 | 1,501.00 | 1,524.00 | 1,462.00 | 1,521.00 | 1,521.00 | 3.96% | 139,138 |
| Mar 9, 2026 | 1,577.00 | 1,577.00 | 1,421.00 | 1,463.00 | 1,463.00 | -7.23% | 172,839 |
| 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 |