Nsys Co., Ltd. (KOSDAQ:333620)
South Korea · Delayed Price · Currency is KRW 7,200.00
+30.00 (0.42%)
Last updated: Sep 18, 2025, 10:14 AM KST
Nsys Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 7,100.00 | 7,250.00 | 7,050.00 | 7,080.00 | 7,080.00 | -0.98% | 4,907 |
| Sep 2, 2025 | 7,050.00 | 7,150.00 | 6,980.00 | 7,150.00 | 7,150.00 | 1.85% | 11,395 |
| Sep 1, 2025 | 7,170.00 | 7,190.00 | 6,960.00 | 7,020.00 | 7,020.00 | -2.09% | 31,324 |
| Aug 29, 2025 | 7,350.00 | 7,430.00 | 7,160.00 | 7,170.00 | 7,170.00 | -2.45% | 19,481 |
| Aug 28, 2025 | 7,300.00 | 7,400.00 | 7,250.00 | 7,350.00 | 7,350.00 | 0.41% | 8,024 |
| Aug 27, 2025 | 7,370.00 | 7,490.00 | 7,280.00 | 7,320.00 | 7,320.00 | -1.48% | 17,764 |
| Aug 26, 2025 | 7,380.00 | 7,480.00 | 7,330.00 | 7,430.00 | 7,430.00 | 0.81% | 6,966 |
| Aug 25, 2025 | 7,740.00 | 7,740.00 | 7,280.00 | 7,370.00 | 7,370.00 | 2.50% | 18,278 |
| Aug 22, 2025 | 7,210.00 | 7,400.00 | 7,180.00 | 7,190.00 | 7,190.00 | -1.37% | 12,948 |
| Aug 21, 2025 | 7,250.00 | 7,370.00 | 7,160.00 | 7,290.00 | 7,290.00 | 1.67% | 15,148 |
| Aug 20, 2025 | 7,360.00 | 7,410.00 | 7,120.00 | 7,170.00 | 7,170.00 | -3.50% | 38,071 |
| Aug 19, 2025 | 7,420.00 | 7,540.00 | 7,310.00 | 7,430.00 | 7,430.00 | -0.80% | 24,982 |
| Aug 18, 2025 | 7,810.00 | 7,810.00 | 7,320.00 | 7,490.00 | 7,490.00 | -4.10% | 45,663 |
| Aug 14, 2025 | 7,900.00 | 7,900.00 | 7,780.00 | 7,810.00 | 7,810.00 | -0.76% | 19,485 |
| Aug 13, 2025 | 7,840.00 | 7,930.00 | 7,710.00 | 7,870.00 | 7,870.00 | 0.38% | 27,450 |
| Aug 12, 2025 | 7,850.00 | 7,960.00 | 7,740.00 | 7,840.00 | 7,840.00 | -0.25% | 37,823 |
| Aug 11, 2025 | 7,700.00 | 7,910.00 | 7,670.00 | 7,860.00 | 7,860.00 | 1.95% | 33,266 |
| Aug 8, 2025 | 7,740.00 | 7,840.00 | 7,650.00 | 7,710.00 | 7,710.00 | -0.90% | 30,815 |
| Aug 7, 2025 | 7,760.00 | 7,780.00 | 7,670.00 | 7,780.00 | 7,780.00 | 0.39% | 14,132 |
| Aug 6, 2025 | 7,680.00 | 7,830.00 | 7,610.00 | 7,750.00 | 7,750.00 | 0.91% | 20,987 |
| Aug 5, 2025 | 7,500.00 | 7,880.00 | 7,500.00 | 7,680.00 | 7,680.00 | 2.54% | 31,725 |
| Aug 4, 2025 | 7,500.00 | 7,590.00 | 7,400.00 | 7,490.00 | 7,490.00 | -0.27% | 24,346 |
| Aug 1, 2025 | 7,940.00 | 7,970.00 | 7,470.00 | 7,510.00 | 7,510.00 | -6.82% | 73,185 |
| Jul 31, 2025 | 7,940.00 | 8,090.00 | 7,700.00 | 8,060.00 | 8,060.00 | 1.51% | 51,678 |
| Jul 30, 2025 | 7,740.00 | 8,050.00 | 7,650.00 | 7,940.00 | 7,940.00 | 2.58% | 83,830 |
| Jul 29, 2025 | 7,850.00 | 7,850.00 | 7,560.00 | 7,740.00 | 7,740.00 | 0.39% | 44,163 |
| Jul 28, 2025 | 7,620.00 | 7,810.00 | 7,580.00 | 7,710.00 | 7,710.00 | 2.12% | 53,347 |
| Jul 25, 2025 | 7,780.00 | 7,780.00 | 7,510.00 | 7,550.00 | 7,550.00 | -1.95% | 30,762 |
| Jul 24, 2025 | 7,550.00 | 7,800.00 | 7,520.00 | 7,700.00 | 7,700.00 | 1.99% | 56,649 |
| Jul 23, 2025 | 7,620.00 | 7,700.00 | 7,510.00 | 7,550.00 | 7,550.00 | -2.83% | 42,051 |
| Jul 22, 2025 | 7,800.00 | 7,950.00 | 7,610.00 | 7,770.00 | 7,770.00 | -0.38% | 64,932 |
| Jul 21, 2025 | 7,600.00 | 7,870.00 | 7,590.00 | 7,800.00 | 7,800.00 | 2.50% | 121,345 |
| Jul 18, 2025 | 7,200.00 | 8,450.00 | 7,200.00 | 7,610.00 | 7,610.00 | 5.69% | 1,791,565 |
| Jul 17, 2025 | 7,160.00 | 7,220.00 | 7,120.00 | 7,200.00 | 7,200.00 | 0.56% | 10,915 |
| Jul 16, 2025 | 7,280.00 | 7,280.00 | 7,010.00 | 7,160.00 | 7,160.00 | -1.92% | 24,098 |
| Jul 15, 2025 | 7,200.00 | 7,490.00 | 7,120.00 | 7,300.00 | 7,300.00 | 2.10% | 55,696 |
| Jul 14, 2025 | 7,040.00 | 7,180.00 | 6,960.00 | 7,150.00 | 7,150.00 | 2.00% | 21,285 |
| Jul 11, 2025 | 7,050.00 | 7,170.00 | 6,990.00 | 7,010.00 | 7,010.00 | -0.57% | 25,946 |