Skip to main content
logo
Nsys Co., Ltd. (KOSDAQ:333620)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,540.00
-100.00 (-1.51%)
At close: Jan 23, 2026

Nsys Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20266,710.006,850.006,500.006,540.006,540.00-1.51%39,076
Jan 22, 20266,410.006,750.006,410.006,640.006,640.002.95%72,525
Jan 21, 20266,410.006,500.006,260.006,450.006,450.00-0.62%23,703
Jan 20, 20266,510.006,700.006,470.006,490.006,490.00-0.92%30,434
Jan 19, 20266,920.006,920.006,500.006,550.006,550.00-1.21%60,246
Jan 16, 20266,340.006,700.006,270.006,630.006,630.003.59%77,320
Jan 15, 20266,320.006,400.006,200.006,400.006,400.001.27%16,324
Jan 14, 20266,430.006,500.006,310.006,320.006,320.00-2.47%15,980
Jan 13, 20266,280.006,520.006,220.006,480.006,480.003.18%27,319
Jan 12, 20266,220.006,320.006,140.006,280.006,280.000.96%25,151
Jan 9, 20266,270.006,270.006,190.006,220.006,220.00-0.80%8,272
Jan 8, 20266,310.006,330.006,210.006,270.006,270.00-0.63%19,996
Jan 7, 20266,440.006,470.006,270.006,310.006,310.00-1.87%11,017
Jan 6, 20266,330.006,540.006,330.006,430.006,430.001.58%24,989
Jan 5, 20266,410.006,460.006,250.006,330.006,330.00-1.09%11,742
Jan 2, 20266,220.006,410.006,210.006,400.006,400.002.89%18,377
Dec 30, 20256,240.006,250.006,180.006,220.006,220.00-0.32%17,289
Dec 29, 20256,130.006,270.006,070.006,240.006,240.001.79%12,667
Dec 26, 20256,200.006,200.006,110.006,130.005,970.00-1.13%16,622
Dec 24, 20256,240.006,320.006,200.006,200.006,038.17-1.90%7,561
Dec 23, 20256,440.006,480.006,250.006,320.006,155.04-1.86%11,502
Dec 22, 20256,300.006,460.006,270.006,440.006,271.911.42%8,377
Dec 19, 20256,270.006,350.006,240.006,350.006,184.261.11%6,343
Dec 18, 20256,300.006,300.006,190.006,280.006,116.08-0.32%8,661
Dec 17, 20256,390.006,500.006,300.006,300.006,135.56-1.25%7,613
Dec 16, 20256,450.006,470.006,330.006,380.006,213.47-1.85%11,900
Dec 15, 20256,490.006,550.006,400.006,500.006,330.340.15%9,295
Dec 12, 20256,520.006,520.006,370.006,490.006,320.60-21,123
Dec 11, 20256,410.006,500.006,350.006,490.006,320.601.25%9,283
Dec 10, 20256,480.006,480.006,390.006,410.006,242.69-1.08%6,457
Dec 9, 20256,360.006,490.006,360.006,480.006,310.860.62%7,426
Dec 8, 20256,520.006,520.006,380.006,440.006,271.91-1.23%7,988
Dec 5, 20256,560.006,560.006,470.006,520.006,349.82-0.46%4,072
Dec 4, 20256,460.006,580.006,440.006,550.006,379.040.15%9,621
Dec 3, 20256,480.006,550.006,410.006,540.006,369.300.93%11,698
Dec 2, 20256,280.006,480.006,280.006,480.006,310.862.69%13,261
Dec 1, 20256,310.006,460.006,310.006,310.006,145.30-12,114
Nov 28, 20256,200.006,380.006,150.006,310.006,145.300.96%9,046
Nov 27, 20256,380.006,380.006,200.006,250.006,086.87-0.79%6,813
Nov 26, 20256,210.006,310.006,110.006,300.006,135.561.61%12,988
Nov 25, 20256,150.006,300.006,140.006,200.006,038.170.98%8,368
Nov 24, 20256,180.006,350.006,110.006,140.005,979.74-0.65%7,810
Nov 21, 20256,070.006,260.006,070.006,180.006,018.69-4.04%26,331
Nov 20, 20256,350.006,500.006,270.006,440.006,271.913.21%9,022
Nov 19, 20256,300.006,490.006,180.006,240.006,077.13-0.95%21,630
Nov 18, 20256,420.006,490.006,280.006,300.006,135.56-3.08%27,486
Nov 17, 20256,770.006,780.006,450.006,500.006,330.34-3.99%28,788
Nov 14, 20256,720.006,840.006,600.006,770.006,593.300.30%30,451
Nov 13, 20256,730.006,870.006,670.006,750.006,573.820.75%13,343
Nov 12, 20256,700.006,800.006,610.006,700.006,525.12-13,845