Nsys Co., Ltd. (KOSDAQ:333620)
South Korea · Delayed Price · Currency is KRW 6,770.00
+20.00 (0.30%)
At close: Nov 14, 2025
Nsys Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 6,300.00 | 6,490.00 | 6,180.00 | 6,240.00 | 6,240.00 | -0.95% | 21,630 |
| Nov 18, 2025 | 6,420.00 | 6,490.00 | 6,280.00 | 6,300.00 | 6,300.00 | -3.08% | 27,486 |
| Nov 17, 2025 | 6,770.00 | 6,780.00 | 6,450.00 | 6,500.00 | 6,500.00 | -3.99% | 28,788 |
| Nov 14, 2025 | 6,720.00 | 6,840.00 | 6,600.00 | 6,770.00 | 6,770.00 | 0.30% | 30,451 |
| Nov 13, 2025 | 6,730.00 | 6,870.00 | 6,670.00 | 6,750.00 | 6,750.00 | 0.75% | 13,343 |
| Nov 12, 2025 | 6,700.00 | 6,800.00 | 6,610.00 | 6,700.00 | 6,700.00 | - | 13,845 |
| Nov 11, 2025 | 6,640.00 | 6,850.00 | 6,610.00 | 6,700.00 | 6,700.00 | 0.90% | 14,863 |
| Nov 10, 2025 | 6,620.00 | 6,710.00 | 6,480.00 | 6,640.00 | 6,640.00 | 0.30% | 14,649 |
| Nov 7, 2025 | 6,550.00 | 6,730.00 | 6,460.00 | 6,620.00 | 6,620.00 | - | 34,633 |
| Nov 6, 2025 | 6,490.00 | 6,690.00 | 6,480.00 | 6,620.00 | 6,620.00 | 2.00% | 16,930 |
| Nov 5, 2025 | 6,740.00 | 6,740.00 | 6,410.00 | 6,490.00 | 6,490.00 | -3.13% | 45,015 |
| Nov 4, 2025 | 6,660.00 | 6,840.00 | 6,660.00 | 6,700.00 | 6,700.00 | 0.60% | 22,394 |
| Nov 3, 2025 | 6,830.00 | 6,870.00 | 6,640.00 | 6,660.00 | 6,660.00 | -2.49% | 29,906 |
| Oct 31, 2025 | 6,850.00 | 7,000.00 | 6,820.00 | 6,830.00 | 6,830.00 | -0.29% | 11,539 |
| Oct 30, 2025 | 7,030.00 | 7,075.00 | 6,850.00 | 6,850.00 | 6,850.00 | -3.52% | 30,890 |
| Oct 29, 2025 | 7,270.00 | 7,270.00 | 7,070.00 | 7,100.00 | 7,100.00 | -2.34% | 33,634 |
| Oct 28, 2025 | 7,360.00 | 7,360.00 | 7,080.00 | 7,270.00 | 7,270.00 | - | 20,301 |
| Oct 27, 2025 | 7,430.00 | 7,490.00 | 7,200.00 | 7,270.00 | 7,270.00 | -0.27% | 38,651 |
| Oct 24, 2025 | 7,020.00 | 7,450.00 | 7,010.00 | 7,290.00 | 7,290.00 | 3.55% | 54,937 |
| Oct 23, 2025 | 7,240.00 | 7,240.00 | 7,000.00 | 7,040.00 | 7,040.00 | -2.49% | 16,503 |
| Oct 22, 2025 | 7,080.00 | 7,300.00 | 7,030.00 | 7,220.00 | 7,220.00 | 1.98% | 26,167 |
| Oct 21, 2025 | 7,020.00 | 7,290.00 | 7,020.00 | 7,080.00 | 7,080.00 | -0.28% | 23,173 |
| Oct 20, 2025 | 7,140.00 | 7,240.00 | 7,030.00 | 7,100.00 | 7,100.00 | -0.56% | 23,800 |
| Oct 17, 2025 | 6,910.00 | 7,520.00 | 6,890.00 | 7,140.00 | 7,140.00 | 2.73% | 172,644 |
| Oct 16, 2025 | 6,880.00 | 7,090.00 | 6,865.00 | 6,950.00 | 6,950.00 | -0.14% | 18,173 |
| Oct 15, 2025 | 6,770.00 | 6,960.00 | 6,770.00 | 6,960.00 | 6,960.00 | 2.65% | 10,049 |
| Oct 14, 2025 | 6,730.00 | 6,900.00 | 6,700.00 | 6,780.00 | 6,780.00 | 0.74% | 22,989 |
| Oct 13, 2025 | 6,570.00 | 6,730.00 | 6,400.00 | 6,730.00 | 6,730.00 | 1.82% | 16,637 |
| Oct 10, 2025 | 6,770.00 | 6,790.00 | 6,590.00 | 6,610.00 | 6,610.00 | -2.36% | 22,196 |
| Oct 2, 2025 | 6,830.00 | 6,840.00 | 6,760.00 | 6,770.00 | 6,770.00 | 0.15% | 8,182 |
| Oct 1, 2025 | 6,850.00 | 6,900.00 | 6,500.00 | 6,760.00 | 6,760.00 | -1.31% | 24,012 |
| Sep 30, 2025 | 6,810.00 | 6,860.00 | 6,800.00 | 6,850.00 | 6,850.00 | -0.15% | 8,899 |
| Sep 29, 2025 | 6,870.00 | 6,930.00 | 6,800.00 | 6,860.00 | 6,860.00 | 0.73% | 15,215 |
| Sep 26, 2025 | 7,050.00 | 7,070.00 | 6,800.00 | 6,810.00 | 6,810.00 | -3.13% | 40,520 |
| Sep 25, 2025 | 7,150.00 | 7,150.00 | 7,020.00 | 7,030.00 | 7,030.00 | -1.68% | 14,368 |
| Sep 24, 2025 | 7,010.00 | 7,170.00 | 7,010.00 | 7,150.00 | 7,150.00 | 1.27% | 16,276 |
| Sep 23, 2025 | 7,020.00 | 7,120.00 | 6,990.00 | 7,060.00 | 7,060.00 | -0.28% | 22,047 |
| Sep 22, 2025 | 7,100.00 | 7,160.00 | 7,020.00 | 7,080.00 | 7,080.00 | -0.98% | 18,122 |
| Sep 19, 2025 | 7,180.00 | 7,210.00 | 7,080.00 | 7,150.00 | 7,150.00 | -0.97% | 30,400 |
| Sep 18, 2025 | 7,170.00 | 7,250.00 | 7,110.00 | 7,220.00 | 7,220.00 | 0.70% | 12,325 |
| Sep 17, 2025 | 7,180.00 | 7,220.00 | 7,110.00 | 7,170.00 | 7,170.00 | -0.14% | 14,025 |
| Sep 16, 2025 | 7,320.00 | 7,340.00 | 7,180.00 | 7,180.00 | 7,180.00 | -1.91% | 30,537 |
| Sep 15, 2025 | 7,300.00 | 7,340.00 | 7,240.00 | 7,320.00 | 7,320.00 | 0.27% | 17,564 |
| Sep 12, 2025 | 7,220.00 | 7,320.00 | 7,160.00 | 7,300.00 | 7,300.00 | 1.25% | 15,776 |
| Sep 11, 2025 | 7,140.00 | 7,300.00 | 7,140.00 | 7,210.00 | 7,210.00 | 0.98% | 18,797 |
| Sep 10, 2025 | 7,110.00 | 7,250.00 | 7,100.00 | 7,140.00 | 7,140.00 | 0.56% | 11,622 |
| Sep 9, 2025 | 7,340.00 | 7,340.00 | 7,000.00 | 7,100.00 | 7,100.00 | -1.66% | 31,587 |
| Sep 8, 2025 | 7,050.00 | 7,300.00 | 7,050.00 | 7,220.00 | 7,220.00 | 1.83% | 11,542 |
| Sep 5, 2025 | 7,070.00 | 7,150.00 | 7,060.00 | 7,090.00 | 7,090.00 | 0.14% | 8,903 |
| Sep 4, 2025 | 7,150.00 | 7,300.00 | 7,020.00 | 7,080.00 | 7,080.00 | - | 8,507 |