Nsys Co., Ltd. (KOSDAQ:333620)
South Korea · Delayed Price · Currency is KRW 5,940.00
+30.00 (0.51%)
At close: Mar 27, 2026
Nsys Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5,750.00 | 5,970.00 | 5,750.00 | 5,940.00 | 5,940.00 | 0.51% | 11,793 |
| Mar 26, 2026 | 6,020.00 | 6,070.00 | 5,910.00 | 5,910.00 | 5,910.00 | -2.80% | 5,570 |
| Mar 25, 2026 | 5,930.00 | 6,150.00 | 5,910.00 | 6,080.00 | 6,080.00 | 2.53% | 15,928 |
| Mar 24, 2026 | 5,910.00 | 6,090.00 | 5,800.00 | 5,930.00 | 5,930.00 | 0.17% | 9,198 |
| Mar 23, 2026 | 5,960.00 | 5,960.00 | 5,830.00 | 5,920.00 | 5,920.00 | -0.17% | 13,656 |
| Mar 20, 2026 | 6,030.00 | 6,040.00 | 5,900.00 | 5,930.00 | 5,930.00 | -1.82% | 16,309 |
| Mar 19, 2026 | 6,090.00 | 6,090.00 | 5,930.00 | 6,040.00 | 6,040.00 | -0.82% | 7,568 |
| Mar 18, 2026 | 6,010.00 | 6,100.00 | 5,920.00 | 6,090.00 | 6,090.00 | 1.50% | 11,304 |
| Mar 17, 2026 | 5,930.00 | 6,010.00 | 5,920.00 | 6,000.00 | 6,000.00 | 1.35% | 8,677 |
| Mar 16, 2026 | 6,050.00 | 6,080.00 | 5,860.00 | 5,920.00 | 5,920.00 | -2.63% | 12,496 |
| Mar 13, 2026 | 6,010.00 | 6,200.00 | 5,990.00 | 6,080.00 | 6,080.00 | 1.84% | 62,050 |
| Mar 12, 2026 | 5,780.00 | 6,350.00 | 5,780.00 | 5,970.00 | 5,970.00 | 3.29% | 83,012 |
| Mar 11, 2026 | 5,840.00 | 5,940.00 | 5,780.00 | 5,780.00 | 5,780.00 | -1.03% | 16,566 |
| Mar 10, 2026 | 5,820.00 | 5,870.00 | 5,720.00 | 5,840.00 | 5,840.00 | 2.28% | 12,789 |
| 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 |