NEXUS Co., Ltd. (KOSDAQ:205500)
South Korea · Delayed Price · Currency is KRW 1,572.00
+6.00 (0.38%)
At close: Aug 3, 2026
NEXUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,905.00 | 2,090.00 | 1,745.00 | 2,090.00 | 2,090.00 | 9.71% | 824,484 |
| Jun 10, 2026 | 1,981.00 | 2,010.00 | 1,875.00 | 1,905.00 | 1,905.00 | -4.56% | 391,176 |
| Jun 9, 2026 | 1,923.00 | 2,005.00 | 1,878.00 | 1,996.00 | 1,996.00 | 3.69% | 465,303 |
| Jun 8, 2026 | 1,999.00 | 2,165.00 | 1,925.00 | 1,925.00 | 1,925.00 | -7.00% | 1,182,762 |
| Jun 5, 2026 | 1,959.00 | 2,085.00 | 1,867.00 | 2,070.00 | 2,070.00 | 4.33% | 378,492 |
| Jun 4, 2026 | 2,115.00 | 2,115.00 | 1,856.00 | 1,984.00 | 1,984.00 | -7.07% | 407,787 |
| Jun 2, 2026 | 2,170.00 | 2,245.00 | 2,055.00 | 2,135.00 | 2,135.00 | -1.61% | 699,281 |
| Jun 1, 2026 | 1,930.00 | 2,290.00 | 1,881.00 | 2,170.00 | 2,170.00 | 11.86% | 2,121,198 |
| May 29, 2026 | 1,900.00 | 2,040.00 | 1,880.00 | 1,940.00 | 1,940.00 | 0.78% | 646,214 |
| May 28, 2026 | 1,898.00 | 1,930.00 | 1,774.00 | 1,925.00 | 1,925.00 | 3.11% | 616,715 |
| May 27, 2026 | 1,812.00 | 1,877.00 | 1,768.00 | 1,867.00 | 1,867.00 | -0.59% | 538,440 |
| May 26, 2026 | 1,639.00 | 2,075.00 | 1,615.00 | 1,878.00 | 1,878.00 | 14.65% | 3,761,387 |
| May 22, 2026 | 1,492.00 | 1,689.00 | 1,459.00 | 1,638.00 | 1,638.00 | 10.45% | 756,156 |
| May 21, 2026 | 1,515.00 | 1,519.00 | 1,450.00 | 1,483.00 | 1,483.00 | -1.13% | 158,501 |