Nsys Co., Ltd. (KOSDAQ:333620)
South Korea · Delayed Price · Currency is KRW 7,500.00
-10.00 (-0.13%)
Last updated: Aug 4, 2025
Innovid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 7,760.00 | 7,780.00 | 7,670.00 | 7,780.00 | - | 0.39% | 14,132 |
| Aug 6, 2025 | 7,680.00 | 7,830.00 | 7,610.00 | 7,750.00 | - | 0.91% | 20,987 |
| Aug 5, 2025 | 7,500.00 | 7,880.00 | 7,500.00 | 7,680.00 | - | 2.54% | 31,725 |
| Aug 4, 2025 | 7,500.00 | 7,590.00 | 7,400.00 | 7,490.00 | - | -0.27% | 24,346 |
| Aug 1, 2025 | 7,940.00 | 7,970.00 | 7,470.00 | 7,510.00 | - | -6.82% | 73,185 |
| Jul 31, 2025 | 7,940.00 | 8,090.00 | 7,700.00 | 8,060.00 | - | 1.51% | 51,678 |
| Jul 30, 2025 | 7,740.00 | 8,050.00 | 7,650.00 | 7,940.00 | - | 2.58% | 83,830 |
| Jul 29, 2025 | 7,850.00 | 7,850.00 | 7,560.00 | 7,740.00 | - | 0.39% | 44,163 |
| Jul 28, 2025 | 7,620.00 | 7,810.00 | 7,580.00 | 7,710.00 | - | 2.12% | 53,347 |
| Jul 25, 2025 | 7,780.00 | 7,780.00 | 7,510.00 | 7,550.00 | - | -1.95% | 30,762 |
| Jul 24, 2025 | 7,550.00 | 7,800.00 | 7,520.00 | 7,700.00 | - | 1.99% | 56,649 |
| Jul 23, 2025 | 7,620.00 | 7,700.00 | 7,510.00 | 7,550.00 | - | -2.83% | 42,051 |
| Jul 22, 2025 | 7,800.00 | 7,950.00 | 7,610.00 | 7,770.00 | - | -0.38% | 64,932 |
| Jul 21, 2025 | 7,600.00 | 7,870.00 | 7,590.00 | 7,800.00 | - | 2.50% | 121,345 |
| Jul 18, 2025 | 7,200.00 | 8,450.00 | 7,200.00 | 7,610.00 | - | 5.69% | 1,791,565 |
| Jul 17, 2025 | 7,160.00 | 7,220.00 | 7,120.00 | 7,200.00 | - | 0.56% | 10,915 |
| Jul 16, 2025 | 7,280.00 | 7,280.00 | 7,010.00 | 7,160.00 | - | -1.92% | 24,098 |
| Jul 15, 2025 | 7,200.00 | 7,490.00 | 7,120.00 | 7,300.00 | - | 2.10% | 55,696 |
| Jul 14, 2025 | 7,040.00 | 7,180.00 | 6,960.00 | 7,150.00 | - | 2.00% | 21,285 |
| Jul 11, 2025 | 7,050.00 | 7,170.00 | 6,990.00 | 7,010.00 | - | -0.57% | 25,946 |
| Jul 10, 2025 | 7,140.00 | 7,140.00 | 7,020.00 | 7,050.00 | - | 0.14% | 8,061 |
| Jul 9, 2025 | 7,040.00 | 7,140.00 | 6,990.00 | 7,040.00 | - | 0.72% | 9,407 |
| Jul 8, 2025 | 7,040.00 | 7,080.00 | 6,970.00 | 6,990.00 | - | - | 8,142 |
| Jul 7, 2025 | 7,200.00 | 7,200.00 | 6,990.00 | 6,990.00 | - | -2.78% | 39,086 |
| Jul 4, 2025 | 7,300.00 | 7,300.00 | 7,100.00 | 7,190.00 | - | -1.51% | 18,752 |
| Jul 3, 2025 | 7,150.00 | 7,310.00 | 7,000.00 | 7,300.00 | - | 1.67% | 18,514 |
| Jul 2, 2025 | 7,090.00 | 7,180.00 | 7,010.00 | 7,180.00 | - | 0.98% | 16,116 |
| Jul 1, 2025 | 7,110.00 | 7,180.00 | 7,010.00 | 7,110.00 | - | 0.14% | 10,129 |
| Jun 30, 2025 | 7,140.00 | 7,350.00 | 7,070.00 | 7,100.00 | - | -1.39% | 32,596 |
| Jun 27, 2025 | 7,170.00 | 7,250.00 | 7,020.00 | 7,200.00 | - | 0.42% | 29,103 |
| Jun 26, 2025 | 7,300.00 | 7,340.00 | 7,090.00 | 7,170.00 | - | -1.51% | 14,762 |
| Jun 25, 2025 | 7,330.00 | 7,420.00 | 7,200.00 | 7,280.00 | - | -0.68% | 18,388 |
| Jun 24, 2025 | 6,900.00 | 7,450.00 | 6,900.00 | 7,330.00 | - | 6.23% | 113,916 |
| Jun 23, 2025 | 7,030.00 | 7,030.00 | 6,800.00 | 6,900.00 | - | -1.99% | 18,559 |
| Jun 20, 2025 | 7,030.00 | 7,060.00 | 6,940.00 | 7,040.00 | - | 0.43% | 20,052 |
| Jun 19, 2025 | 6,830.00 | 7,020.00 | 6,830.00 | 7,010.00 | - | 2.64% | 11,484 |
| Jun 18, 2025 | 6,830.00 | 7,020.00 | 6,800.00 | 6,830.00 | - | -0.87% | 27,148 |
| Jun 17, 2025 | 6,860.00 | 7,060.00 | 6,820.00 | 6,890.00 | - | - | 20,658 |
| Jun 16, 2025 | 6,950.00 | 6,950.00 | 6,800.00 | 6,890.00 | - | -1.29% | 22,615 |
| Jun 13, 2025 | 7,100.00 | 7,180.00 | 6,950.00 | 6,980.00 | - | -0.99% | 39,617 |
| Jun 12, 2025 | 7,180.00 | 7,240.00 | 7,050.00 | 7,050.00 | - | -1.81% | 43,346 |
| Jun 11, 2025 | 7,180.00 | 7,180.00 | 7,080.00 | 7,180.00 | - | 0.98% | 16,085 |
| Jun 10, 2025 | 7,130.00 | 7,180.00 | 7,030.00 | 7,110.00 | - | -0.28% | 16,094 |
| Jun 9, 2025 | 7,110.00 | 7,180.00 | 7,070.00 | 7,130.00 | - | 0.28% | 16,836 |
| Jun 5, 2025 | 7,060.00 | 7,140.00 | 7,050.00 | 7,110.00 | - | 0.57% | 11,192 |
| Jun 4, 2025 | 6,990.00 | 7,070.00 | 6,920.00 | 7,070.00 | - | 1.29% | 11,356 |
| Jun 2, 2025 | 7,010.00 | 7,030.00 | 6,940.00 | 6,980.00 | - | 0.14% | 10,190 |
| May 30, 2025 | 7,100.00 | 7,100.00 | 6,970.00 | 6,970.00 | - | -1.83% | 8,617 |
| May 29, 2025 | 7,060.00 | 7,200.00 | 7,000.00 | 7,100.00 | - | -0.14% | 38,507 |
| May 28, 2025 | 7,020.00 | 7,140.00 | 6,950.00 | 7,110.00 | - | 1.72% | 22,635 |