NEXUS Co., Ltd. (KOSDAQ:205500)
South Korea · Delayed Price · Currency is KRW 1,673.00
-45.00 (-2.62%)
At close: Aug 24, 2026
NEXUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,718.00 | 1,730.00 | 1,643.00 | 1,673.00 | 1,673.00 | -2.62% | 97,507 |
| Aug 21, 2026 | 1,750.00 | 1,750.00 | 1,654.00 | 1,718.00 | 1,718.00 | -0.81% | 99,362 |
| Aug 20, 2026 | 1,699.00 | 1,778.00 | 1,682.00 | 1,732.00 | 1,732.00 | 2.67% | 212,546 |
| Aug 19, 2026 | 1,710.00 | 1,710.00 | 1,628.00 | 1,687.00 | 1,687.00 | 0.60% | 128,843 |
| Aug 18, 2026 | 1,700.00 | 1,719.00 | 1,653.00 | 1,677.00 | 1,677.00 | -1.18% | 167,455 |
| Aug 14, 2026 | 1,672.00 | 1,698.00 | 1,636.00 | 1,697.00 | 1,697.00 | 1.31% | 79,817 |
| Aug 13, 2026 | 1,653.00 | 1,678.00 | 1,625.00 | 1,675.00 | 1,675.00 | 1.33% | 75,005 |
| Aug 12, 2026 | 1,585.00 | 1,677.00 | 1,552.00 | 1,653.00 | 1,653.00 | 4.29% | 311,641 |
| Aug 11, 2026 | 1,550.00 | 1,600.00 | 1,477.00 | 1,585.00 | 1,585.00 | 3.32% | 260,938 |
| Aug 10, 2026 | 1,580.00 | 1,612.00 | 1,495.00 | 1,534.00 | 1,534.00 | -2.36% | 366,669 |
| Aug 7, 2026 | 1,630.00 | 1,647.00 | 1,555.00 | 1,571.00 | 1,571.00 | -3.62% | 223,717 |
| Aug 6, 2026 | 1,690.00 | 1,690.00 | 1,591.00 | 1,630.00 | 1,630.00 | -2.74% | 186,582 |
| Aug 5, 2026 | 1,655.00 | 1,743.00 | 1,623.00 | 1,676.00 | 1,676.00 | -1.30% | 308,933 |
| Aug 4, 2026 | 1,584.00 | 1,700.00 | 1,574.00 | 1,698.00 | 1,698.00 | 8.02% | 189,464 |
| Aug 3, 2026 | 1,595.00 | 1,630.00 | 1,510.00 | 1,572.00 | 1,572.00 | 0.38% | 127,671 |
| Jul 31, 2026 | 1,520.00 | 1,570.00 | 1,464.00 | 1,566.00 | 1,566.00 | 6.97% | 199,966 |
| Jul 30, 2026 | 1,473.00 | 1,478.00 | 1,416.00 | 1,464.00 | 1,464.00 | -0.88% | 98,387 |
| Jul 29, 2026 | 1,532.00 | 1,533.00 | 1,360.00 | 1,477.00 | 1,477.00 | -0.20% | 284,311 |
| Jul 28, 2026 | 1,573.00 | 1,589.00 | 1,480.00 | 1,480.00 | 1,480.00 | -5.91% | 143,655 |
| Jul 27, 2026 | 1,605.00 | 1,649.00 | 1,547.00 | 1,573.00 | 1,573.00 | -0.76% | 124,085 |
| Jul 24, 2026 | 1,645.00 | 1,645.00 | 1,581.00 | 1,585.00 | 1,585.00 | -2.88% | 184,648 |
| Jul 23, 2026 | 1,647.00 | 1,678.00 | 1,600.00 | 1,632.00 | 1,632.00 | - | 196,246 |
| Jul 22, 2026 | 1,606.00 | 1,666.00 | 1,597.00 | 1,632.00 | 1,632.00 | 1.62% | 243,519 |
| Jul 21, 2026 | 1,619.00 | 1,637.00 | 1,550.00 | 1,606.00 | 1,606.00 | -0.80% | 327,143 |
| Jul 20, 2026 | 1,604.00 | 1,636.00 | 1,523.00 | 1,619.00 | 1,619.00 | -2.41% | 327,106 |
| Jul 16, 2026 | 1,675.00 | 1,800.00 | 1,610.00 | 1,659.00 | 1,659.00 | - | 736,701 |
| Jul 15, 2026 | 1,592.00 | 1,700.00 | 1,556.00 | 1,659.00 | 1,659.00 | 5.07% | 411,974 |
| Jul 14, 2026 | 1,580.00 | 1,592.00 | 1,486.00 | 1,579.00 | 1,579.00 | 1.35% | 244,630 |
| Jul 13, 2026 | 1,491.00 | 1,956.00 | 1,435.00 | 1,558.00 | 1,558.00 | 3.52% | 578,249 |
| Jul 10, 2026 | 1,484.00 | 1,523.00 | 1,458.00 | 1,505.00 | 1,505.00 | 2.17% | 250,484 |
| Jul 9, 2026 | 1,473.00 | 1,535.00 | 1,416.00 | 1,473.00 | 1,473.00 | - | 236,491 |
| Jul 8, 2026 | 1,485.00 | 1,485.00 | 1,387.00 | 1,473.00 | 1,473.00 | -0.81% | 402,933 |
| Jul 7, 2026 | 1,550.00 | 1,550.00 | 1,442.00 | 1,485.00 | 1,485.00 | -5.65% | 674,922 |
| Jul 6, 2026 | 1,655.00 | 1,655.00 | 1,532.00 | 1,574.00 | 1,574.00 | -5.18% | 305,078 |
| Jul 3, 2026 | 1,650.00 | 1,671.00 | 1,505.00 | 1,660.00 | 1,660.00 | 1.22% | 532,767 |
| Jul 2, 2026 | 1,660.00 | 1,710.00 | 1,566.00 | 1,640.00 | 1,640.00 | -3.30% | 277,329 |
| Jul 1, 2026 | 1,784.00 | 1,784.00 | 1,649.00 | 1,696.00 | 1,696.00 | 0.18% | 138,035 |
| Jun 30, 2026 | 1,665.00 | 1,720.00 | 1,607.00 | 1,693.00 | 1,693.00 | 1.62% | 158,991 |
| Jun 29, 2026 | 1,626.00 | 1,678.00 | 1,526.00 | 1,666.00 | 1,666.00 | 2.46% | 254,673 |
| Jun 26, 2026 | 1,670.00 | 1,687.00 | 1,531.00 | 1,626.00 | 1,626.00 | -1.39% | 288,007 |
| Jun 25, 2026 | 1,604.00 | 1,668.00 | 1,520.00 | 1,649.00 | 1,649.00 | 1.79% | 600,622 |
| Jun 24, 2026 | 1,746.00 | 1,797.00 | 1,555.00 | 1,620.00 | 1,620.00 | -7.32% | 626,756 |
| Jun 23, 2026 | 1,968.00 | 1,969.00 | 1,670.00 | 1,748.00 | 1,748.00 | -11.22% | 843,702 |
| Jun 22, 2026 | 1,983.00 | 1,984.00 | 1,830.00 | 1,969.00 | 1,969.00 | 0.92% | 570,097 |
| Jun 19, 2026 | 2,440.00 | 2,440.00 | 1,885.00 | 1,951.00 | 1,951.00 | -27.47% | 4,053,783 |
| Jun 18, 2026 | 2,575.00 | 2,800.00 | 2,525.00 | 2,690.00 | 2,690.00 | 2.67% | 1,277,423 |
| Jun 17, 2026 | 2,220.00 | 2,720.00 | 2,200.00 | 2,620.00 | 2,620.00 | 19.36% | 3,317,589 |
| Jun 16, 2026 | 2,135.00 | 2,210.00 | 1,995.00 | 2,195.00 | 2,195.00 | 4.28% | 572,031 |
| Jun 15, 2026 | 2,055.00 | 2,150.00 | 2,020.00 | 2,105.00 | 2,105.00 | 2.68% | 555,695 |
| Jun 12, 2026 | 2,095.00 | 2,160.00 | 1,994.00 | 2,050.00 | 2,050.00 | -1.91% | 490,020 |