NEXUS Co., Ltd. (KOSDAQ:205500)
South Korea · Delayed Price · Currency is KRW 2,170.00
+230.00 (11.86%)
At close: Jun 1, 2026
NEXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1,629.00 | 1,629.00 | 1,484.00 | 1,500.00 | 1,500.00 | -5.18% | 196,831 |
| May 19, 2026 | 1,634.00 | 1,638.00 | 1,542.00 | 1,582.00 | 1,582.00 | -0.06% | 89,403 |
| May 18, 2026 | 1,525.00 | 1,610.00 | 1,502.00 | 1,583.00 | 1,583.00 | -0.19% | 199,969 |
| May 15, 2026 | 1,633.00 | 1,633.00 | 1,500.00 | 1,586.00 | 1,586.00 | -4.86% | 341,028 |
| May 14, 2026 | 1,606.00 | 1,700.00 | 1,575.00 | 1,667.00 | 1,667.00 | 3.80% | 295,288 |
| May 13, 2026 | 1,630.00 | 1,630.00 | 1,552.00 | 1,606.00 | 1,606.00 | 0.44% | 81,222 |
| May 12, 2026 | 1,580.00 | 1,603.00 | 1,525.00 | 1,599.00 | 1,599.00 | 2.50% | 139,966 |
| May 11, 2026 | 1,643.00 | 1,643.00 | 1,560.00 | 1,560.00 | 1,560.00 | -5.45% | 172,869 |
| May 8, 2026 | 1,754.00 | 1,784.00 | 1,650.00 | 1,650.00 | 1,650.00 | -5.93% | 188,175 |
| May 7, 2026 | 1,801.00 | 1,827.00 | 1,748.00 | 1,754.00 | 1,754.00 | -3.52% | 121,385 |
| May 6, 2026 | 1,815.00 | 1,848.00 | 1,750.00 | 1,818.00 | 1,818.00 | 0.44% | 328,689 |
| May 4, 2026 | 1,921.00 | 1,939.00 | 1,798.00 | 1,810.00 | 1,810.00 | -3.98% | 237,271 |
| Apr 30, 2026 | 1,906.00 | 1,908.00 | 1,850.00 | 1,885.00 | 1,885.00 | 1.73% | 94,088 |
| 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% | 395,661 |
| 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% | 238,223 |
| 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% | 746,793 |
| Apr 17, 2026 | 1,727.00 | 1,727.00 | 1,665.00 | 1,699.00 | 1,699.00 | 0.30% | 122,285 |
| Apr 16, 2026 | 1,670.00 | 1,735.00 | 1,656.00 | 1,694.00 | 1,694.00 | 2.11% | 192,197 |
| Apr 15, 2026 | 1,619.00 | 1,699.00 | 1,607.00 | 1,659.00 | 1,659.00 | 2.92% | 229,148 |
| 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% | 61,835 |
| Apr 10, 2026 | 1,590.00 | 1,590.00 | 1,515.00 | 1,577.00 | 1,577.00 | 1.48% | 198,275 |
| Apr 9, 2026 | 1,550.00 | 1,561.00 | 1,530.00 | 1,554.00 | 1,554.00 | 1.04% | 49,731 |
| Apr 8, 2026 | 1,550.00 | 1,599.00 | 1,507.00 | 1,538.00 | 1,538.00 | -0.39% | 167,071 |
| Apr 7, 2026 | 1,602.00 | 1,605.00 | 1,540.00 | 1,544.00 | 1,544.00 | -3.44% | 124,166 |
| Apr 6, 2026 | 1,623.00 | 1,623.00 | 1,584.00 | 1,599.00 | 1,599.00 | -1.54% | 67,615 |
| Apr 3, 2026 | 1,629.00 | 1,661.00 | 1,597.00 | 1,624.00 | 1,624.00 | -0.31% | 138,159 |
| Apr 2, 2026 | 1,710.00 | 1,742.00 | 1,607.00 | 1,629.00 | 1,629.00 | -4.79% | 139,732 |
| Apr 1, 2026 | 1,684.00 | 1,717.00 | 1,621.00 | 1,711.00 | 1,711.00 | 4.46% | 147,373 |
| Mar 31, 2026 | 1,680.00 | 1,716.00 | 1,620.00 | 1,638.00 | 1,638.00 | -2.50% | 81,993 |
| Mar 30, 2026 | 1,652.00 | 1,705.00 | 1,640.00 | 1,680.00 | 1,680.00 | -1.58% | 90,475 |
| 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% | 121,794 |
| Mar 25, 2026 | 1,735.00 | 1,787.00 | 1,670.00 | 1,702.00 | 1,702.00 | -1.73% | 288,355 |
| Mar 24, 2026 | 1,599.00 | 1,750.00 | 1,547.00 | 1,732.00 | 1,732.00 | 11.89% | 439,665 |
| Mar 23, 2026 | 1,567.00 | 1,580.00 | 1,505.00 | 1,548.00 | 1,548.00 | -2.03% | 87,572 |
| Mar 20, 2026 | 1,599.00 | 1,599.00 | 1,538.00 | 1,580.00 | 1,580.00 | 0.64% | 122,978 |
| Mar 19, 2026 | 1,596.00 | 1,596.00 | 1,540.00 | 1,570.00 | 1,570.00 | -1.81% | 209,318 |