NEXUS Co., Ltd. (KOSDAQ:205500)
South Korea · Delayed Price · Currency is KRW 1,650.00
-104.00 (-5.93%)
At close: May 8, 2026
NEXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,754.00 | 1,784.00 | 1,650.00 | 1,650.00 | 1,650.00 | -5.93% | 186,003 |
| May 7, 2026 | 1,801.00 | 1,827.00 | 1,748.00 | 1,754.00 | 1,754.00 | -3.52% | 121,233 |
| May 6, 2026 | 1,815.00 | 1,848.00 | 1,750.00 | 1,818.00 | 1,818.00 | 0.44% | 328,657 |
| May 4, 2026 | 1,921.00 | 1,939.00 | 1,798.00 | 1,810.00 | 1,810.00 | -3.98% | 236,821 |
| Apr 30, 2026 | 1,906.00 | 1,908.00 | 1,850.00 | 1,885.00 | 1,885.00 | 1.73% | 94,087 |
| Apr 29, 2026 | 1,886.00 | 1,938.00 | 1,806.00 | 1,853.00 | 1,853.00 | -0.54% | 216,086 |
| Apr 28, 2026 | 1,971.00 | 1,991.00 | 1,825.00 | 1,863.00 | 1,863.00 | -3.97% | 436,323 |
| Apr 27, 2026 | 1,894.00 | 1,965.00 | 1,842.00 | 1,940.00 | 1,940.00 | 4.25% | 395,550 |
| Apr 24, 2026 | 1,800.00 | 1,988.00 | 1,771.00 | 1,861.00 | 1,861.00 | 3.73% | 756,409 |
| Apr 23, 2026 | 1,788.00 | 1,817.00 | 1,732.00 | 1,794.00 | 1,794.00 | 0.34% | 236,507 |
| Apr 22, 2026 | 1,733.00 | 1,788.00 | 1,691.00 | 1,788.00 | 1,788.00 | 3.11% | 317,422 |
| Apr 21, 2026 | 1,758.00 | 1,829.00 | 1,710.00 | 1,734.00 | 1,734.00 | -1.08% | 443,035 |
| Apr 20, 2026 | 1,765.00 | 1,865.00 | 1,600.00 | 1,753.00 | 1,753.00 | 3.18% | 746,276 |
| Apr 17, 2026 | 1,727.00 | 1,727.00 | 1,665.00 | 1,699.00 | 1,699.00 | 0.30% | 122,274 |
| Apr 16, 2026 | 1,670.00 | 1,735.00 | 1,656.00 | 1,694.00 | 1,694.00 | 2.11% | 192,187 |
| Apr 15, 2026 | 1,619.00 | 1,699.00 | 1,607.00 | 1,659.00 | 1,659.00 | 2.92% | 228,869 |
| Apr 14, 2026 | 1,595.00 | 1,620.00 | 1,582.00 | 1,612.00 | 1,612.00 | 1.07% | 201,274 |
| Apr 13, 2026 | 1,573.00 | 1,605.00 | 1,543.00 | 1,595.00 | 1,595.00 | 1.14% | 61,829 |
| Apr 10, 2026 | 1,590.00 | 1,590.00 | 1,515.00 | 1,577.00 | 1,577.00 | 1.48% | 197,911 |
| Apr 9, 2026 | 1,550.00 | 1,561.00 | 1,530.00 | 1,554.00 | 1,554.00 | 1.04% | 49,532 |
| Apr 8, 2026 | 1,550.00 | 1,599.00 | 1,507.00 | 1,538.00 | 1,538.00 | -0.39% | 167,049 |
| Apr 7, 2026 | 1,602.00 | 1,605.00 | 1,540.00 | 1,544.00 | 1,544.00 | -3.44% | 124,164 |
| Apr 6, 2026 | 1,623.00 | 1,623.00 | 1,584.00 | 1,599.00 | 1,599.00 | -1.54% | 67,595 |
| Apr 3, 2026 | 1,629.00 | 1,661.00 | 1,597.00 | 1,624.00 | 1,624.00 | -0.31% | 138,074 |
| Apr 2, 2026 | 1,710.00 | 1,742.00 | 1,607.00 | 1,629.00 | 1,629.00 | -4.79% | 139,729 |
| Apr 1, 2026 | 1,684.00 | 1,717.00 | 1,621.00 | 1,711.00 | 1,711.00 | 4.46% | 147,372 |
| Mar 31, 2026 | 1,680.00 | 1,716.00 | 1,620.00 | 1,638.00 | 1,638.00 | -2.50% | 81,980 |
| Mar 30, 2026 | 1,652.00 | 1,705.00 | 1,640.00 | 1,680.00 | 1,680.00 | -1.58% | 90,427 |
| 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 |