Nsys Co., Ltd. (KOSDAQ:333620)
South Korea · Delayed Price · Currency is KRW 4,300.00
-85.00 (-1.94%)
At close: Oct 23, 2026
Nsys Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4,445.00 | 4,450.00 | 4,205.00 | 4,300.00 | 4,300.00 | -1.94% | 6,210 |
| 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% | 6,371 |
| 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 |
| Aug 31, 2026 | 5,450.00 | 5,450.00 | 5,180.00 | 5,240.00 | 5,240.00 | -4.38% | 20,857 |
| Aug 28, 2026 | 5,470.00 | 5,540.00 | 5,360.00 | 5,480.00 | 5,480.00 | -0.54% | 3,412 |
| Aug 27, 2026 | 5,370.00 | 5,530.00 | 5,370.00 | 5,510.00 | 5,510.00 | 2.61% | 3,895 |
| Aug 26, 2026 | 5,350.00 | 5,420.00 | 5,280.00 | 5,370.00 | 5,370.00 | -0.37% | 2,413 |
| Aug 25, 2026 | 5,200.00 | 5,430.00 | 5,170.00 | 5,390.00 | 5,390.00 | 1.70% | 3,016 |
| Aug 24, 2026 | 5,320.00 | 5,580.00 | 5,300.00 | 5,300.00 | 5,300.00 | -2.03% | 3,166 |
| Aug 21, 2026 | 5,610.00 | 5,680.00 | 5,360.00 | 5,410.00 | 5,410.00 | -3.57% | 5,108 |
| Aug 20, 2026 | 5,550.00 | 5,660.00 | 5,490.00 | 5,610.00 | 5,610.00 | 0.18% | 2,760 |
| Aug 19, 2026 | 5,520.00 | 5,620.00 | 5,470.00 | 5,600.00 | 5,600.00 | -1.93% | 4,702 |
| Aug 18, 2026 | 5,740.00 | 5,810.00 | 5,600.00 | 5,710.00 | 5,710.00 | -0.52% | 10,578 |
| Aug 14, 2026 | 5,630.00 | 5,760.00 | 5,590.00 | 5,740.00 | 5,740.00 | 1.95% | 9,033 |
| Aug 13, 2026 | 5,710.00 | 5,750.00 | 5,470.00 | 5,630.00 | 5,630.00 | -2.09% | 8,067 |
| Aug 12, 2026 | 5,720.00 | 5,780.00 | 5,640.00 | 5,750.00 | 5,750.00 | - | 7,937 |
| Aug 11, 2026 | 5,740.00 | 5,770.00 | 5,650.00 | 5,750.00 | 5,750.00 | 0.17% | 6,040 |
| Aug 10, 2026 | 5,650.00 | 5,760.00 | 5,510.00 | 5,740.00 | 5,740.00 | 1.59% | 10,863 |