Nsys Co., Ltd. (KOSDAQ:333620)
South Korea · Delayed Price · Currency is KRW 5,290.00
+130.00 (2.52%)
At close: Jul 31, 2026
Nsys Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5,160.00 | 5,400.00 | 5,060.00 | 5,290.00 | 5,290.00 | 2.52% | 18,678 |
| Jul 30, 2026 | 4,850.00 | 5,170.00 | 4,850.00 | 5,160.00 | 5,160.00 | -0.58% | 12,633 |
| Jul 29, 2026 | 5,030.00 | 5,300.00 | 4,970.00 | 5,190.00 | 5,190.00 | 0.19% | 15,218 |
| Jul 28, 2026 | 5,080.00 | 5,350.00 | 5,010.00 | 5,180.00 | 5,180.00 | -3.18% | 14,067 |
| Jul 27, 2026 | 5,350.00 | 5,420.00 | 5,230.00 | 5,350.00 | 5,350.00 | -0.93% | 12,469 |
| Jul 24, 2026 | 5,450.00 | 5,480.00 | 5,260.00 | 5,400.00 | 5,400.00 | -2.00% | 5,483 |
| Jul 23, 2026 | 5,510.00 | 5,590.00 | 5,400.00 | 5,510.00 | 5,510.00 | 0.18% | 4,187 |
| Jul 22, 2026 | 5,500.00 | 5,560.00 | 5,260.00 | 5,500.00 | 5,500.00 | 0.18% | 5,053 |
| Jul 21, 2026 | 5,390.00 | 5,550.00 | 5,230.00 | 5,490.00 | 5,490.00 | 2.43% | 8,993 |
| Jul 20, 2026 | 5,200.00 | 5,480.00 | 5,200.00 | 5,360.00 | 5,360.00 | -0.56% | 7,688 |
| Jul 16, 2026 | 5,290.00 | 5,440.00 | 5,220.00 | 5,390.00 | 5,390.00 | 1.89% | 3,174 |
| Jul 15, 2026 | 5,000.00 | 5,300.00 | 5,000.00 | 5,290.00 | 5,290.00 | 4.96% | 4,569 |
| Jul 14, 2026 | 5,100.00 | 5,200.00 | 5,000.00 | 5,040.00 | 5,040.00 | -1.75% | 5,256 |
| Jul 13, 2026 | 5,150.00 | 5,450.00 | 5,000.00 | 5,130.00 | 5,130.00 | -2.66% | 25,508 |
| Jul 10, 2026 | 4,975.00 | 5,270.00 | 4,975.00 | 5,270.00 | 5,270.00 | 5.40% | 4,189 |
| Jul 9, 2026 | 4,905.00 | 5,150.00 | 4,885.00 | 5,000.00 | 5,000.00 | 1.94% | 8,051 |
| Jul 8, 2026 | 5,010.00 | 5,210.00 | 4,870.00 | 4,905.00 | 4,905.00 | -2.87% | 11,728 |
| Jul 7, 2026 | 5,370.00 | 5,400.00 | 5,020.00 | 5,050.00 | 5,050.00 | -5.96% | 10,988 |
| Jul 6, 2026 | 5,540.00 | 5,540.00 | 5,310.00 | 5,370.00 | 5,370.00 | -2.89% | 8,154 |
| Jul 3, 2026 | 5,450.00 | 5,530.00 | 5,300.00 | 5,530.00 | 5,530.00 | 0.55% | 7,195 |
| Jul 2, 2026 | 5,410.00 | 5,500.00 | 5,100.00 | 5,500.00 | 5,500.00 | 1.48% | 13,336 |
| Jul 1, 2026 | 5,040.00 | 5,420.00 | 5,000.00 | 5,420.00 | 5,420.00 | 7.54% | 9,038 |
| Jun 30, 2026 | 5,100.00 | 5,100.00 | 4,930.00 | 5,040.00 | 5,040.00 | -0.20% | 3,327 |
| Jun 29, 2026 | 4,900.00 | 5,080.00 | 4,850.00 | 5,050.00 | 5,050.00 | 3.06% | 10,374 |
| Jun 26, 2026 | 4,960.00 | 5,000.00 | 4,630.00 | 4,900.00 | 4,900.00 | -2.00% | 17,780 |
| Jun 25, 2026 | 5,000.00 | 5,100.00 | 4,880.00 | 5,000.00 | 5,000.00 | - | 8,100 |
| Jun 24, 2026 | 5,040.00 | 5,150.00 | 4,850.00 | 5,000.00 | 5,000.00 | -0.79% | 7,406 |
| Jun 23, 2026 | 4,900.00 | 5,120.00 | 4,800.00 | 5,040.00 | 5,040.00 | -1.56% | 27,509 |
| Jun 22, 2026 | 5,220.00 | 5,220.00 | 5,030.00 | 5,120.00 | 5,120.00 | -1.73% | 12,561 |
| Jun 19, 2026 | 5,410.00 | 5,420.00 | 5,100.00 | 5,210.00 | 5,210.00 | -3.70% | 21,338 |
| Jun 18, 2026 | 5,600.00 | 5,610.00 | 5,310.00 | 5,410.00 | 5,410.00 | -3.39% | 8,698 |
| Jun 17, 2026 | 5,570.00 | 5,650.00 | 5,440.00 | 5,600.00 | 5,600.00 | 0.54% | 12,338 |
| Jun 16, 2026 | 5,500.00 | 5,590.00 | 5,390.00 | 5,570.00 | 5,570.00 | 1.27% | 11,040 |
| Jun 15, 2026 | 5,550.00 | 5,710.00 | 5,270.00 | 5,500.00 | 5,500.00 | 0.18% | 12,072 |
| Jun 12, 2026 | 5,350.00 | 5,500.00 | 5,250.00 | 5,490.00 | 5,490.00 | 3.78% | 14,833 |
| Jun 11, 2026 | 5,170.00 | 5,290.00 | 5,090.00 | 5,290.00 | 5,290.00 | 1.54% | 8,737 |
| Jun 10, 2026 | 5,130.00 | 5,280.00 | 5,050.00 | 5,210.00 | 5,210.00 | 1.56% | 13,681 |
| Jun 9, 2026 | 4,990.00 | 5,310.00 | 4,990.00 | 5,130.00 | 5,130.00 | 0.59% | 18,204 |
| Jun 8, 2026 | 5,300.00 | 5,410.00 | 5,010.00 | 5,100.00 | 5,100.00 | -7.10% | 38,471 |
| Jun 5, 2026 | 5,680.00 | 5,680.00 | 5,300.00 | 5,490.00 | 5,490.00 | -3.17% | 25,411 |
| Jun 4, 2026 | 5,700.00 | 5,930.00 | 5,600.00 | 5,670.00 | 5,670.00 | 1.07% | 20,823 |
| Jun 2, 2026 | 5,680.00 | 5,730.00 | 5,510.00 | 5,610.00 | 5,610.00 | -3.11% | 20,039 |
| Jun 1, 2026 | 5,910.00 | 5,910.00 | 5,550.00 | 5,790.00 | 5,790.00 | - | 44,293 |
| 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 |