Nsys Co., Ltd. (KOSDAQ:333620)
South Korea · Delayed Price · Currency is KRW 3,890.00
-55.00 (-1.39%)
At close: Nov 13, 2026
Nsys Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3,945.00 | 3,947.00 | 3,865.00 | 3,890.00 | 3,890.00 | -1.39% | 3,777 |
| Nov 12, 2026 | 3,945.00 | 3,950.00 | 3,880.00 | 3,945.00 | 3,945.00 | 1.28% | 2,031 |
| Nov 11, 2026 | 3,830.00 | 3,915.00 | 3,780.00 | 3,895.00 | 3,895.00 | 0.91% | 5,026 |
| Nov 10, 2026 | 3,855.00 | 3,880.00 | 3,790.00 | 3,860.00 | 3,860.00 | 1.05% | 4,656 |
| Nov 9, 2026 | 3,755.00 | 3,905.00 | 3,755.00 | 3,820.00 | 3,820.00 | -2.55% | 7,892 |
| Nov 6, 2026 | 3,980.00 | 3,980.00 | 3,860.00 | 3,920.00 | 3,920.00 | -5.20% | 9,391 |
| Nov 5, 2026 | 4,200.00 | 4,250.00 | 4,035.00 | 4,135.00 | 4,135.00 | -1.19% | 8,076 |
| Nov 4, 2026 | 4,110.00 | 4,200.00 | 4,030.00 | 4,185.00 | 4,185.00 | 1.58% | 4,869 |
| Nov 3, 2026 | 4,150.00 | 4,150.00 | 4,040.00 | 4,120.00 | 4,120.00 | -0.24% | 3,319 |
| Nov 2, 2026 | 4,090.00 | 4,220.00 | 4,090.00 | 4,130.00 | 4,130.00 | -0.72% | 3,449 |
| Oct 30, 2026 | 4,390.00 | 4,390.00 | 4,100.00 | 4,160.00 | 4,160.00 | -1.89% | 5,502 |
| Oct 29, 2026 | 4,270.00 | 4,307.00 | 4,225.00 | 4,240.00 | 4,240.00 | -0.70% | 4,054 |
| Oct 28, 2026 | 4,380.00 | 4,380.00 | 4,235.00 | 4,270.00 | 4,270.00 | -0.47% | 6,287 |
| Oct 27, 2026 | 4,345.00 | 4,350.00 | 4,240.00 | 4,290.00 | 4,290.00 | 0.12% | 5,702 |
| Oct 26, 2026 | 4,300.00 | 4,340.00 | 4,250.00 | 4,285.00 | 4,285.00 | -0.35% | 3,994 |
| Oct 23, 2026 | 4,445.00 | 4,450.00 | 4,205.00 | 4,300.00 | 4,300.00 | -1.94% | 7,043 |
| Oct 22, 2026 | 4,650.00 | 4,650.00 | 4,385.00 | 4,385.00 | 4,385.00 | -5.80% | 19,264 |
| Oct 21, 2026 | 4,720.00 | 4,720.00 | 4,550.00 | 4,655.00 | 4,655.00 | -1.38% | 6,843 |
| Oct 20, 2026 | 4,750.00 | 4,795.00 | 4,640.00 | 4,720.00 | 4,720.00 | -1.67% | 4,562 |
| Oct 19, 2026 | 4,555.00 | 4,855.00 | 4,555.00 | 4,800.00 | 4,800.00 | 1.37% | 5,234 |
| Oct 16, 2026 | 4,800.00 | 4,800.00 | 4,645.00 | 4,735.00 | 4,735.00 | - | 7,073 |
| Oct 15, 2026 | 4,810.00 | 4,810.00 | 4,550.00 | 4,735.00 | 4,735.00 | -2.47% | 25,852 |
| Oct 14, 2026 | 4,995.00 | 4,995.00 | 4,825.00 | 4,855.00 | 4,855.00 | -1.22% | 9,320 |
| Oct 13, 2026 | 5,000.00 | 5,000.00 | 4,805.00 | 4,915.00 | 4,915.00 | -1.90% | 15,541 |
| Oct 12, 2026 | 5,190.00 | 5,190.00 | 5,000.00 | 5,010.00 | 5,010.00 | -3.65% | 10,498 |
| Oct 8, 2026 | 5,240.00 | 5,260.00 | 5,070.00 | 5,200.00 | 5,200.00 | -0.76% | 23,799 |
| Oct 7, 2026 | 5,200.00 | 5,290.00 | 5,150.00 | 5,240.00 | 5,240.00 | 0.96% | 17,900 |
| Oct 6, 2026 | 5,050.00 | 5,240.00 | 5,040.00 | 5,190.00 | 5,190.00 | 2.77% | 40,713 |
| Oct 2, 2026 | 5,090.00 | 5,090.00 | 5,000.00 | 5,050.00 | 5,050.00 | 1.00% | 10,938 |
| Oct 1, 2026 | 5,170.00 | 5,170.00 | 4,970.00 | 5,000.00 | 5,000.00 | -2.15% | 40,658 |
| Sep 30, 2026 | 5,110.00 | 5,150.00 | 5,000.00 | 5,110.00 | 5,110.00 | -2.67% | 58,362 |
| Sep 29, 2026 | 5,000.00 | 6,000.00 | 5,000.00 | 5,250.00 | 5,250.00 | 4.37% | 1,108,297 |
| Sep 28, 2026 | 5,200.00 | 5,200.00 | 4,900.00 | 5,030.00 | 5,030.00 | 0.80% | 3,429 |
| Sep 23, 2026 | 5,050.00 | 5,080.00 | 4,890.00 | 4,990.00 | 4,990.00 | 0.40% | 3,787 |
| Sep 22, 2026 | 5,180.00 | 5,180.00 | 4,880.00 | 4,970.00 | 4,970.00 | -3.50% | 31,023 |
| Sep 21, 2026 | 5,150.00 | 5,200.00 | 5,100.00 | 5,150.00 | 5,150.00 | -0.77% | 8,386 |
| Sep 18, 2026 | 5,240.00 | 5,250.00 | 5,100.00 | 5,190.00 | 5,190.00 | 0.78% | 9,424 |
| Sep 17, 2026 | 5,150.00 | 5,190.00 | 5,100.00 | 5,150.00 | 5,150.00 | -0.77% | 5,884 |
| Sep 16, 2026 | 5,250.00 | 5,250.00 | 5,140.00 | 5,190.00 | 5,190.00 | -0.19% | 2,444 |
| Sep 15, 2026 | 5,230.00 | 5,250.00 | 5,150.00 | 5,200.00 | 5,200.00 | -0.57% | 2,407 |
| Sep 14, 2026 | 5,250.00 | 5,250.00 | 5,140.00 | 5,230.00 | 5,230.00 | - | 2,025 |
| Sep 11, 2026 | 5,180.00 | 5,230.00 | 5,100.00 | 5,230.00 | 5,230.00 | 0.97% | 3,090 |
| Sep 10, 2026 | 5,230.00 | 5,240.00 | 5,070.00 | 5,180.00 | 5,180.00 | -2.81% | 13,927 |
| Sep 9, 2026 | 5,400.00 | 5,500.00 | 5,210.00 | 5,330.00 | 5,330.00 | -0.37% | 14,639 |
| Sep 8, 2026 | 5,380.00 | 5,400.00 | 5,230.00 | 5,350.00 | 5,350.00 | - | 6,557 |
| Sep 7, 2026 | 5,300.00 | 5,360.00 | 5,270.00 | 5,350.00 | 5,350.00 | 0.94% | 6,724 |
| Sep 4, 2026 | 5,230.00 | 5,360.00 | 5,200.00 | 5,300.00 | 5,300.00 | 1.92% | 4,530 |
| Sep 3, 2026 | 5,240.00 | 5,320.00 | 5,190.00 | 5,200.00 | 5,200.00 | -0.76% | 2,235 |
| Sep 2, 2026 | 5,200.00 | 5,310.00 | 5,110.00 | 5,240.00 | 5,240.00 | -0.95% | 5,993 |
| Sep 1, 2026 | 5,180.00 | 5,290.00 | 5,110.00 | 5,290.00 | 5,290.00 | 0.95% | 6,197 |