NEXUS Co., Ltd. (KOSDAQ:205500)
South Korea · Delayed Price · Currency is KRW 1,644.00
+31.00 (1.92%)
At close: Oct 28, 2026
NEXUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,617.00 | 1,650.00 | 1,601.00 | 1,644.00 | 1,644.00 | 1.92% | 70,909 |
| Oct 27, 2026 | 1,635.00 | 1,635.00 | 1,570.00 | 1,613.00 | 1,613.00 | 1.38% | 57,187 |
| Oct 26, 2026 | 1,640.00 | 1,640.00 | 1,552.00 | 1,591.00 | 1,591.00 | -2.45% | 113,582 |
| Oct 23, 2026 | 1,600.00 | 1,645.00 | 1,582.00 | 1,631.00 | 1,631.00 | -0.85% | 61,309 |
| Oct 22, 2026 | 1,657.00 | 1,657.00 | 1,557.00 | 1,645.00 | 1,645.00 | - | 108,683 |
| Oct 21, 2026 | 1,647.00 | 1,676.00 | 1,576.00 | 1,645.00 | 1,645.00 | 1.54% | 106,889 |
| Oct 20, 2026 | 1,640.00 | 1,660.00 | 1,600.00 | 1,620.00 | 1,620.00 | -1.16% | 38,150 |
| Oct 19, 2026 | 1,657.00 | 1,671.00 | 1,630.00 | 1,639.00 | 1,639.00 | -2.09% | 106,374 |
| Oct 16, 2026 | 1,639.00 | 1,695.00 | 1,617.00 | 1,674.00 | 1,674.00 | 3.72% | 65,353 |
| Oct 15, 2026 | 1,620.00 | 1,620.00 | 1,580.00 | 1,614.00 | 1,614.00 | -1.59% | 92,430 |
| Oct 14, 2026 | 1,713.00 | 1,713.00 | 1,618.00 | 1,640.00 | 1,640.00 | -2.73% | 117,420 |
| Oct 13, 2026 | 1,719.00 | 1,740.00 | 1,665.00 | 1,686.00 | 1,686.00 | -2.20% | 122,702 |
| Oct 12, 2026 | 1,787.00 | 1,798.00 | 1,690.00 | 1,724.00 | 1,724.00 | -3.53% | 207,272 |
| Oct 8, 2026 | 1,799.00 | 1,799.00 | 1,720.00 | 1,787.00 | 1,787.00 | 0.51% | 75,160 |
| Oct 7, 2026 | 1,808.00 | 1,808.00 | 1,715.00 | 1,778.00 | 1,778.00 | -0.78% | 131,583 |
| Oct 6, 2026 | 1,842.00 | 1,848.00 | 1,765.00 | 1,792.00 | 1,792.00 | -2.87% | 120,789 |
| Oct 2, 2026 | 1,843.00 | 1,845.00 | 1,792.00 | 1,845.00 | 1,845.00 | 0.93% | 51,518 |
| Oct 1, 2026 | 1,760.00 | 1,828.00 | 1,730.00 | 1,828.00 | 1,828.00 | 3.86% | 105,119 |
| Sep 30, 2026 | 1,720.00 | 1,767.00 | 1,701.00 | 1,760.00 | 1,760.00 | 2.33% | 165,287 |
| Sep 29, 2026 | 1,716.00 | 1,760.00 | 1,693.00 | 1,720.00 | 1,720.00 | -3.21% | 91,523 |
| Sep 28, 2026 | 1,800.00 | 1,850.00 | 1,750.00 | 1,777.00 | 1,777.00 | 0.17% | 64,252 |
| Sep 23, 2026 | 1,826.00 | 1,826.00 | 1,755.00 | 1,774.00 | 1,774.00 | -1.39% | 88,285 |
| Sep 22, 2026 | 1,868.00 | 1,870.00 | 1,770.00 | 1,799.00 | 1,799.00 | -1.96% | 111,321 |
| Sep 21, 2026 | 1,820.00 | 1,860.00 | 1,745.00 | 1,835.00 | 1,835.00 | 0.94% | 267,988 |
| Sep 18, 2026 | 1,846.00 | 1,897.00 | 1,748.00 | 1,818.00 | 1,818.00 | - | 322,104 |
| Sep 17, 2026 | 1,900.00 | 1,910.00 | 1,811.00 | 1,818.00 | 1,818.00 | -3.55% | 158,332 |
| Sep 16, 2026 | 1,953.00 | 1,953.00 | 1,840.00 | 1,885.00 | 1,885.00 | -3.73% | 146,714 |
| Sep 15, 2026 | 1,940.00 | 1,993.00 | 1,871.00 | 1,958.00 | 1,958.00 | 2.09% | 195,404 |
| Sep 14, 2026 | 1,919.00 | 1,940.00 | 1,879.00 | 1,918.00 | 1,918.00 | 0.37% | 122,358 |
| Sep 11, 2026 | 1,872.00 | 1,920.00 | 1,760.00 | 1,911.00 | 1,911.00 | 2.08% | 230,459 |
| Sep 10, 2026 | 1,838.00 | 1,872.00 | 1,790.00 | 1,872.00 | 1,872.00 | 1.85% | 128,411 |
| Sep 9, 2026 | 1,827.00 | 1,850.00 | 1,752.00 | 1,838.00 | 1,838.00 | 1.27% | 209,151 |
| Sep 8, 2026 | 1,763.00 | 1,832.00 | 1,726.00 | 1,815.00 | 1,815.00 | 1.62% | 165,605 |
| Sep 7, 2026 | 1,838.00 | 1,838.00 | 1,774.00 | 1,786.00 | 1,786.00 | -0.94% | 57,476 |
| Sep 4, 2026 | 1,790.00 | 1,818.00 | 1,747.00 | 1,803.00 | 1,803.00 | 0.50% | 64,846 |
| Sep 3, 2026 | 1,849.00 | 1,850.00 | 1,772.00 | 1,794.00 | 1,794.00 | -2.97% | 73,851 |
| Sep 2, 2026 | 1,839.00 | 1,860.00 | 1,796.00 | 1,849.00 | 1,849.00 | 0.60% | 52,598 |
| Sep 1, 2026 | 1,847.00 | 1,848.00 | 1,753.00 | 1,838.00 | 1,838.00 | -0.38% | 93,097 |
| Aug 31, 2026 | 1,838.00 | 1,849.00 | 1,779.00 | 1,845.00 | 1,845.00 | 1.54% | 180,242 |
| Aug 28, 2026 | 1,817.00 | 1,847.00 | 1,772.00 | 1,817.00 | 1,817.00 | 0.55% | 102,535 |
| Aug 27, 2026 | 1,734.00 | 1,818.00 | 1,734.00 | 1,807.00 | 1,807.00 | 3.38% | 127,449 |
| Aug 26, 2026 | 1,693.00 | 1,750.00 | 1,672.00 | 1,748.00 | 1,748.00 | 3.19% | 191,752 |
| Aug 25, 2026 | 1,670.00 | 1,695.00 | 1,625.00 | 1,694.00 | 1,694.00 | 1.26% | 72,171 |
| 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 |