Nsys Co., Ltd. (KOSDAQ:333620)
South Korea · Delayed Price · Currency is KRW 5,710.00
-250.00 (-4.19%)
At close: Mar 9, 2026
Nsys Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,880.00 | 5,880.00 | 5,610.00 | 5,710.00 | 5,710.00 | -4.19% | 29,765 |
| Mar 6, 2026 | 5,820.00 | 5,960.00 | 5,740.00 | 5,960.00 | 5,960.00 | 0.34% | 16,283 |
| Mar 5, 2026 | 5,560.00 | 6,030.00 | 5,560.00 | 5,940.00 | 5,940.00 | 7.22% | 35,023 |
| Mar 4, 2026 | 6,020.00 | 6,070.00 | 5,500.00 | 5,540.00 | 5,540.00 | -9.03% | 101,357 |
| Mar 3, 2026 | 6,250.00 | 6,250.00 | 6,070.00 | 6,090.00 | 6,090.00 | -2.87% | 37,026 |
| Feb 27, 2026 | 6,400.00 | 6,410.00 | 6,250.00 | 6,270.00 | 6,270.00 | -2.34% | 44,972 |
| Feb 26, 2026 | 6,400.00 | 6,500.00 | 6,280.00 | 6,420.00 | 6,420.00 | 0.31% | 31,623 |
| Feb 25, 2026 | 6,440.00 | 6,460.00 | 6,380.00 | 6,400.00 | 6,400.00 | -0.62% | 14,751 |
| Feb 24, 2026 | 6,280.00 | 6,500.00 | 6,280.00 | 6,440.00 | 6,440.00 | 2.06% | 19,571 |
| Feb 23, 2026 | 6,480.00 | 6,480.00 | 6,300.00 | 6,310.00 | 6,310.00 | -1.41% | 19,719 |
| Feb 20, 2026 | 6,330.00 | 6,430.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1.59% | 17,018 |
| Feb 19, 2026 | 6,370.00 | 6,400.00 | 6,270.00 | 6,300.00 | 6,300.00 | -1.10% | 30,851 |
| Feb 13, 2026 | 6,450.00 | 6,450.00 | 6,290.00 | 6,370.00 | 6,370.00 | -1.24% | 15,279 |
| Feb 12, 2026 | 6,380.00 | 6,500.00 | 6,380.00 | 6,450.00 | 6,450.00 | 0.31% | 20,749 |
| Feb 11, 2026 | 6,390.00 | 6,450.00 | 6,350.00 | 6,430.00 | 6,430.00 | - | 15,402 |
| Feb 10, 2026 | 6,400.00 | 6,500.00 | 6,380.00 | 6,430.00 | 6,430.00 | 0.63% | 10,579 |
| Feb 9, 2026 | 6,410.00 | 6,540.00 | 6,250.00 | 6,390.00 | 6,390.00 | 1.27% | 17,056 |
| Feb 6, 2026 | 6,480.00 | 6,480.00 | 6,270.00 | 6,310.00 | 6,310.00 | -2.62% | 31,511 |
| Feb 5, 2026 | 6,670.00 | 6,670.00 | 6,400.00 | 6,480.00 | 6,480.00 | -2.85% | 42,475 |
| Feb 4, 2026 | 6,560.00 | 6,690.00 | 6,520.00 | 6,670.00 | 6,670.00 | 1.68% | 20,911 |
| Feb 3, 2026 | 6,600.00 | 6,630.00 | 6,510.00 | 6,560.00 | 6,560.00 | 0.77% | 20,749 |
| Feb 2, 2026 | 6,620.00 | 6,750.00 | 6,450.00 | 6,510.00 | 6,510.00 | -2.84% | 35,086 |
| Jan 30, 2026 | 6,820.00 | 6,900.00 | 6,670.00 | 6,700.00 | 6,700.00 | -1.76% | 38,311 |
| Jan 29, 2026 | 6,920.00 | 6,940.00 | 6,750.00 | 6,820.00 | 6,820.00 | -1.16% | 44,349 |
| Jan 28, 2026 | 6,730.00 | 6,930.00 | 6,660.00 | 6,900.00 | 6,900.00 | 1.77% | 67,055 |
| Jan 27, 2026 | 6,730.00 | 6,830.00 | 6,670.00 | 6,780.00 | 6,780.00 | 0.44% | 23,368 |
| Jan 26, 2026 | 6,620.00 | 6,870.00 | 6,620.00 | 6,750.00 | 6,750.00 | 3.21% | 69,664 |
| Jan 23, 2026 | 6,710.00 | 6,850.00 | 6,500.00 | 6,540.00 | 6,540.00 | -1.51% | 39,076 |
| Jan 22, 2026 | 6,410.00 | 6,750.00 | 6,410.00 | 6,640.00 | 6,640.00 | 2.95% | 72,525 |
| Jan 21, 2026 | 6,410.00 | 6,500.00 | 6,260.00 | 6,450.00 | 6,450.00 | -0.62% | 23,703 |
| Jan 20, 2026 | 6,510.00 | 6,700.00 | 6,470.00 | 6,490.00 | 6,490.00 | -0.92% | 30,434 |
| Jan 19, 2026 | 6,920.00 | 6,920.00 | 6,500.00 | 6,550.00 | 6,550.00 | -1.21% | 60,246 |
| Jan 16, 2026 | 6,340.00 | 6,700.00 | 6,270.00 | 6,630.00 | 6,630.00 | 3.59% | 77,320 |
| Jan 15, 2026 | 6,320.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1.27% | 16,324 |
| Jan 14, 2026 | 6,430.00 | 6,500.00 | 6,310.00 | 6,320.00 | 6,320.00 | -2.47% | 15,980 |
| Jan 13, 2026 | 6,280.00 | 6,520.00 | 6,220.00 | 6,480.00 | 6,480.00 | 3.18% | 27,319 |
| Jan 12, 2026 | 6,220.00 | 6,320.00 | 6,140.00 | 6,280.00 | 6,280.00 | 0.96% | 25,151 |
| Jan 9, 2026 | 6,270.00 | 6,270.00 | 6,190.00 | 6,220.00 | 6,220.00 | -0.80% | 8,272 |
| Jan 8, 2026 | 6,310.00 | 6,330.00 | 6,210.00 | 6,270.00 | 6,270.00 | -0.63% | 19,996 |
| Jan 7, 2026 | 6,440.00 | 6,470.00 | 6,270.00 | 6,310.00 | 6,310.00 | -1.87% | 11,017 |
| Jan 6, 2026 | 6,330.00 | 6,540.00 | 6,330.00 | 6,430.00 | 6,430.00 | 1.58% | 24,989 |
| Jan 5, 2026 | 6,410.00 | 6,460.00 | 6,250.00 | 6,330.00 | 6,330.00 | -1.09% | 11,742 |
| Jan 2, 2026 | 6,220.00 | 6,410.00 | 6,210.00 | 6,400.00 | 6,400.00 | 2.89% | 18,377 |
| Dec 30, 2025 | 6,240.00 | 6,250.00 | 6,180.00 | 6,220.00 | 6,220.00 | -0.32% | 17,289 |
| Dec 29, 2025 | 6,130.00 | 6,270.00 | 6,070.00 | 6,240.00 | 6,240.00 | 1.79% | 12,667 |
| Dec 26, 2025 | 6,200.00 | 6,200.00 | 6,110.00 | 6,130.00 | 5,970.00 | -1.13% | 16,622 |
| Dec 24, 2025 | 6,240.00 | 6,320.00 | 6,200.00 | 6,200.00 | 6,038.17 | -1.90% | 7,561 |
| Dec 23, 2025 | 6,440.00 | 6,480.00 | 6,250.00 | 6,320.00 | 6,155.04 | -1.86% | 11,502 |
| Dec 22, 2025 | 6,300.00 | 6,460.00 | 6,270.00 | 6,440.00 | 6,271.91 | 1.42% | 8,377 |
| Dec 19, 2025 | 6,270.00 | 6,350.00 | 6,240.00 | 6,350.00 | 6,184.26 | 1.11% | 6,343 |