Nsys Co., Ltd. (KOSDAQ:333620)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,350.00
+30.00 (0.41%)
At close: Aug 28, 2025

Nsys Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20257,300.007,400.007,250.007,350.00-0.41%8,024
Aug 27, 20257,370.007,490.007,280.007,320.00--1.48%17,764
Aug 26, 20257,380.007,480.007,330.007,430.00-0.81%6,966
Aug 25, 20257,740.007,740.007,280.007,370.00-2.50%18,278
Aug 22, 20257,210.007,400.007,180.007,190.00--1.37%12,948
Aug 21, 20257,250.007,370.007,160.007,290.00-1.67%15,148
Aug 20, 20257,360.007,410.007,120.007,170.00--3.50%38,071
Aug 19, 20257,420.007,540.007,310.007,430.00--0.80%24,982
Aug 18, 20257,810.007,810.007,320.007,490.00--4.10%45,663
Aug 14, 20257,900.007,900.007,780.007,810.00--0.76%19,485
Aug 13, 20257,840.007,930.007,710.007,870.00-0.38%27,450
Aug 12, 20257,850.007,960.007,740.007,840.00--0.25%37,823
Aug 11, 20257,700.007,910.007,670.007,860.00-1.95%33,266
Aug 8, 20257,740.007,840.007,650.007,710.00--0.90%30,815
Aug 7, 20257,760.007,780.007,670.007,780.00-0.39%14,132
Aug 6, 20257,680.007,830.007,610.007,750.00-0.91%20,987
Aug 5, 20257,500.007,880.007,500.007,680.00-2.54%31,725
Aug 4, 20257,500.007,590.007,400.007,490.00--0.27%24,346
Aug 1, 20257,940.007,970.007,470.007,510.00--6.82%73,185
Jul 31, 20257,940.008,090.007,700.008,060.00-1.51%51,678
Jul 30, 20257,740.008,050.007,650.007,940.00-2.58%83,830
Jul 29, 20257,850.007,850.007,560.007,740.00-0.39%44,163
Jul 28, 20257,620.007,810.007,580.007,710.00-2.12%53,347
Jul 25, 20257,780.007,780.007,510.007,550.00--1.95%30,762
Jul 24, 20257,550.007,800.007,520.007,700.00-1.99%56,649
Jul 23, 20257,620.007,700.007,510.007,550.00--2.83%42,051
Jul 22, 20257,800.007,950.007,610.007,770.00--0.38%64,932
Jul 21, 20257,600.007,870.007,590.007,800.00-2.50%121,345
Jul 18, 20257,200.008,450.007,200.007,610.00-5.69%1,791,565
Jul 17, 20257,160.007,220.007,120.007,200.00-0.56%10,915
Jul 16, 20257,280.007,280.007,010.007,160.00--1.92%24,098
Jul 15, 20257,200.007,490.007,120.007,300.00-2.10%55,696
Jul 14, 20257,040.007,180.006,960.007,150.00-2.00%21,285
Jul 11, 20257,050.007,170.006,990.007,010.00--0.57%25,946
Jul 10, 20257,140.007,140.007,020.007,050.00-0.14%8,061
Jul 9, 20257,040.007,140.006,990.007,040.00-0.72%9,407
Jul 8, 20257,040.007,080.006,970.006,990.00--8,142
Jul 7, 20257,200.007,200.006,990.006,990.00--2.78%39,086
Jul 4, 20257,300.007,300.007,100.007,190.00--1.51%18,752
Jul 3, 20257,150.007,310.007,000.007,300.00-1.67%18,514
Jul 2, 20257,090.007,180.007,010.007,180.00-0.98%16,116
Jul 1, 20257,110.007,180.007,010.007,110.00-0.14%10,129
Jun 30, 20257,140.007,350.007,070.007,100.00--1.39%32,596
Jun 27, 20257,170.007,250.007,020.007,200.00-0.42%29,103
Jun 26, 20257,300.007,340.007,090.007,170.00--1.51%14,762
Jun 25, 20257,330.007,420.007,200.007,280.00--0.68%18,388
Jun 24, 20256,900.007,450.006,900.007,330.00-6.23%113,916
Jun 23, 20257,030.007,030.006,800.006,900.00--1.99%18,559
Jun 20, 20257,030.007,060.006,940.007,040.00-0.43%20,052
Jun 19, 20256,830.007,020.006,830.007,010.00-2.64%11,484