Nsys Co., Ltd. (KOSDAQ:333620)
South Korea · Delayed Price · Currency is KRW 6,370.00
-80.00 (-1.24%)
At close: Feb 13, 2026
Nsys Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 6,300.00 | 6,300.00 | 6,190.00 | 6,280.00 | 6,116.08 | -0.32% | 8,661 |
| Dec 17, 2025 | 6,390.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,135.56 | -1.25% | 7,613 |
| Dec 16, 2025 | 6,450.00 | 6,470.00 | 6,330.00 | 6,380.00 | 6,213.47 | -1.85% | 11,900 |
| Dec 15, 2025 | 6,490.00 | 6,550.00 | 6,400.00 | 6,500.00 | 6,330.34 | 0.15% | 9,295 |
| Dec 12, 2025 | 6,520.00 | 6,520.00 | 6,370.00 | 6,490.00 | 6,320.60 | - | 21,123 |
| Dec 11, 2025 | 6,410.00 | 6,500.00 | 6,350.00 | 6,490.00 | 6,320.60 | 1.25% | 9,283 |
| Dec 10, 2025 | 6,480.00 | 6,480.00 | 6,390.00 | 6,410.00 | 6,242.69 | -1.08% | 6,457 |
| Dec 9, 2025 | 6,360.00 | 6,490.00 | 6,360.00 | 6,480.00 | 6,310.86 | 0.62% | 7,426 |
| Dec 8, 2025 | 6,520.00 | 6,520.00 | 6,380.00 | 6,440.00 | 6,271.91 | -1.23% | 7,988 |
| Dec 5, 2025 | 6,560.00 | 6,560.00 | 6,470.00 | 6,520.00 | 6,349.82 | -0.46% | 4,072 |
| Dec 4, 2025 | 6,460.00 | 6,580.00 | 6,440.00 | 6,550.00 | 6,379.04 | 0.15% | 9,621 |
| Dec 3, 2025 | 6,480.00 | 6,550.00 | 6,410.00 | 6,540.00 | 6,369.30 | 0.93% | 11,698 |