Nsys Co., Ltd. (KOSDAQ:333620)
South Korea · Delayed Price · Currency is KRW 5,990.00
-90.00 (-1.48%)
At close: May 28, 2026
Nsys Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5,990.00 | 6,040.00 | 5,700.00 | 5,790.00 | 5,790.00 | -3.34% | 39,107 |
| May 28, 2026 | 6,310.00 | 6,310.00 | 5,710.00 | 5,990.00 | 5,990.00 | -1.48% | 77,496 |
| May 27, 2026 | 6,710.00 | 6,710.00 | 6,080.00 | 6,080.00 | 6,080.00 | -9.39% | 77,361 |
| May 26, 2026 | 6,740.00 | 6,960.00 | 6,690.00 | 6,710.00 | 6,710.00 | -0.45% | 30,180 |
| May 22, 2026 | 6,580.00 | 6,810.00 | 6,500.00 | 6,740.00 | 6,740.00 | 2.59% | 23,745 |
| May 21, 2026 | 6,520.00 | 6,760.00 | 6,500.00 | 6,570.00 | 6,570.00 | 0.92% | 18,233 |
| May 20, 2026 | 6,730.00 | 6,730.00 | 6,400.00 | 6,510.00 | 6,510.00 | -3.27% | 58,088 |
| May 19, 2026 | 6,650.00 | 7,000.00 | 6,610.00 | 6,730.00 | 6,730.00 | -0.59% | 36,123 |
| May 18, 2026 | 6,920.00 | 6,920.00 | 6,420.00 | 6,770.00 | 6,770.00 | -2.17% | 94,136 |
| May 15, 2026 | 7,430.00 | 7,440.00 | 6,870.00 | 6,920.00 | 6,920.00 | -6.99% | 90,307 |
| May 14, 2026 | 7,510.00 | 7,540.00 | 7,250.00 | 7,440.00 | 7,440.00 | -0.13% | 84,282 |
| May 13, 2026 | 7,150.00 | 7,490.00 | 6,950.00 | 7,450.00 | 7,450.00 | 4.20% | 222,239 |
| May 12, 2026 | 7,140.00 | 7,320.00 | 6,760.00 | 7,150.00 | 7,150.00 | 0.14% | 123,503 |
| May 11, 2026 | 7,010.00 | 7,250.00 | 6,760.00 | 7,140.00 | 7,140.00 | 1.85% | 101,337 |
| May 8, 2026 | 6,940.00 | 7,060.00 | 6,800.00 | 7,010.00 | 7,010.00 | 0.14% | 41,790 |
| May 7, 2026 | 7,000.00 | 7,000.00 | 6,860.00 | 7,000.00 | 7,000.00 | 0.14% | 42,675 |
| May 6, 2026 | 7,270.00 | 7,270.00 | 6,950.00 | 6,990.00 | 6,990.00 | -2.24% | 87,919 |
| May 4, 2026 | 7,130.00 | 7,400.00 | 7,070.00 | 7,150.00 | 7,150.00 | 0.28% | 101,919 |
| Apr 30, 2026 | 7,130.00 | 7,230.00 | 7,080.00 | 7,130.00 | 7,130.00 | -0.83% | 103,044 |
| Apr 29, 2026 | 7,100.00 | 7,190.00 | 7,000.00 | 7,190.00 | 7,190.00 | 0.84% | 103,569 |
| Apr 28, 2026 | 7,340.00 | 7,450.00 | 7,120.00 | 7,130.00 | 7,130.00 | -2.86% | 340,690 |
| Apr 27, 2026 | 6,770.00 | 8,450.00 | 6,690.00 | 7,340.00 | 7,340.00 | 10.04% | 3,566,607 |
| Apr 24, 2026 | 6,520.00 | 6,850.00 | 6,450.00 | 6,670.00 | 6,670.00 | 2.62% | 133,224 |
| Apr 23, 2026 | 6,630.00 | 6,630.00 | 6,430.00 | 6,500.00 | 6,500.00 | -1.37% | 48,277 |
| Apr 22, 2026 | 6,710.00 | 6,720.00 | 6,510.00 | 6,590.00 | 6,590.00 | -1.35% | 51,366 |
| Apr 21, 2026 | 6,320.00 | 6,760.00 | 6,320.00 | 6,680.00 | 6,680.00 | 6.20% | 160,831 |
| Apr 20, 2026 | 6,490.00 | 6,490.00 | 6,290.00 | 6,290.00 | 6,290.00 | -0.63% | 39,478 |
| Apr 17, 2026 | 6,370.00 | 6,400.00 | 6,230.00 | 6,330.00 | 6,330.00 | -0.63% | 20,044 |
| Apr 16, 2026 | 6,280.00 | 6,420.00 | 6,250.00 | 6,370.00 | 6,370.00 | 2.41% | 43,158 |
| Apr 15, 2026 | 6,300.00 | 6,310.00 | 6,150.00 | 6,220.00 | 6,220.00 | 0.16% | 17,047 |
| Apr 14, 2026 | 6,200.00 | 6,260.00 | 6,070.00 | 6,210.00 | 6,210.00 | 0.16% | 41,726 |
| Apr 13, 2026 | 6,200.00 | 6,270.00 | 6,140.00 | 6,200.00 | 6,200.00 | -0.32% | 43,795 |
| Apr 10, 2026 | 5,940.00 | 6,310.00 | 5,940.00 | 6,220.00 | 6,220.00 | 4.89% | 79,572 |
| Apr 9, 2026 | 6,050.00 | 6,090.00 | 5,930.00 | 5,930.00 | 5,930.00 | -2.15% | 37,320 |
| Apr 8, 2026 | 6,080.00 | 6,140.00 | 5,970.00 | 6,060.00 | 6,060.00 | 1.85% | 104,209 |
| Apr 7, 2026 | 5,880.00 | 7,140.00 | 5,730.00 | 5,950.00 | 5,950.00 | 3.84% | 1,557,449 |
| Apr 6, 2026 | 5,640.00 | 5,930.00 | 5,640.00 | 5,730.00 | 5,730.00 | -1.04% | 10,904 |
| Apr 3, 2026 | 5,780.00 | 5,870.00 | 5,750.00 | 5,790.00 | 5,790.00 | -0.17% | 8,649 |
| Apr 2, 2026 | 6,150.00 | 6,150.00 | 5,770.00 | 5,800.00 | 5,800.00 | -3.01% | 13,618 |
| Apr 1, 2026 | 5,750.00 | 6,150.00 | 5,720.00 | 5,980.00 | 5,980.00 | 6.60% | 28,195 |
| Mar 31, 2026 | 5,790.00 | 5,970.00 | 5,610.00 | 5,610.00 | 5,610.00 | -3.11% | 11,643 |
| Mar 30, 2026 | 5,860.00 | 5,940.00 | 5,760.00 | 5,790.00 | 5,790.00 | -2.53% | 5,967 |
| Mar 27, 2026 | 5,750.00 | 5,970.00 | 5,750.00 | 5,940.00 | 5,940.00 | 0.51% | 11,794 |
| Mar 26, 2026 | 6,020.00 | 6,070.00 | 5,910.00 | 5,910.00 | 5,910.00 | -2.80% | 5,570 |
| Mar 25, 2026 | 5,930.00 | 6,150.00 | 5,910.00 | 6,080.00 | 6,080.00 | 2.53% | 15,929 |
| Mar 24, 2026 | 5,910.00 | 6,090.00 | 5,800.00 | 5,930.00 | 5,930.00 | 0.17% | 9,248 |
| Mar 23, 2026 | 5,960.00 | 5,960.00 | 5,830.00 | 5,920.00 | 5,920.00 | -0.17% | 13,656 |
| Mar 20, 2026 | 6,030.00 | 6,040.00 | 5,900.00 | 5,930.00 | 5,930.00 | -1.82% | 16,310 |
| Mar 19, 2026 | 6,090.00 | 6,090.00 | 5,930.00 | 6,040.00 | 6,040.00 | -0.82% | 7,568 |
| Mar 18, 2026 | 6,010.00 | 6,100.00 | 5,920.00 | 6,090.00 | 6,090.00 | 1.50% | 11,304 |