Nexa Dynamics Co., Ltd. (KOSDAQ:351320)
South Korea · Delayed Price · Currency is KRW 1,614.00
+17.00 (1.06%)
Last updated: Oct 31, 2025, 10:42 AM KST
Nexa Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,589.00 | 1,688.00 | 1,580.00 | 1,614.00 | - | 1.06% | 11,970 |
| Oct 30, 2025 | 1,634.00 | 1,674.00 | 1,559.00 | 1,597.00 | 1,597.00 | -3.21% | 96,854 |
| Oct 29, 2025 | 1,678.00 | 1,749.00 | 1,631.00 | 1,650.00 | 1,650.00 | -1.67% | 74,853 |
| Oct 28, 2025 | 1,624.00 | 1,705.00 | 1,620.00 | 1,678.00 | 1,678.00 | 3.33% | 169,972 |
| Oct 27, 2025 | 1,586.00 | 1,628.00 | 1,555.00 | 1,624.00 | 1,624.00 | 2.40% | 141,445 |
| Oct 24, 2025 | 1,538.00 | 1,689.00 | 1,490.00 | 1,586.00 | 1,586.00 | 3.12% | 301,523 |
| Oct 23, 2025 | 1,461.00 | 1,538.00 | 1,455.00 | 1,538.00 | 1,538.00 | 3.92% | 60,511 |
| Oct 22, 2025 | 1,480.00 | 1,508.00 | 1,430.00 | 1,480.00 | 1,480.00 | - | 50,139 |
| Oct 21, 2025 | 1,460.00 | 1,480.00 | 1,436.00 | 1,480.00 | 1,480.00 | 0.75% | 55,345 |
| Oct 20, 2025 | 1,489.00 | 1,598.00 | 1,454.00 | 1,469.00 | 1,469.00 | -1.34% | 64,609 |
| Oct 17, 2025 | 1,549.00 | 1,582.00 | 1,482.00 | 1,489.00 | 1,489.00 | -3.87% | 81,899 |
| Oct 16, 2025 | 1,595.00 | 1,595.00 | 1,510.00 | 1,549.00 | 1,549.00 | 0.39% | 60,811 |
| Oct 15, 2025 | 1,524.00 | 1,600.00 | 1,520.00 | 1,543.00 | 1,543.00 | 1.25% | 118,191 |
| Oct 14, 2025 | 1,570.00 | 1,570.00 | 1,510.00 | 1,524.00 | 1,524.00 | -2.93% | 33,731 |
| Oct 13, 2025 | 1,564.00 | 1,573.00 | 1,502.00 | 1,570.00 | 1,570.00 | 0.38% | 61,609 |
| Oct 10, 2025 | 1,566.00 | 1,690.00 | 1,524.00 | 1,564.00 | 1,564.00 | 0.90% | 98,541 |
| Oct 2, 2025 | 1,533.00 | 1,599.00 | 1,499.00 | 1,550.00 | 1,550.00 | 0.45% | 84,845 |
| Oct 1, 2025 | 1,559.00 | 1,621.00 | 1,510.00 | 1,543.00 | 1,543.00 | -0.90% | 63,102 |
| Sep 30, 2025 | 1,478.00 | 1,701.00 | 1,478.00 | 1,557.00 | 1,557.00 | 5.42% | 178,926 |
| Sep 29, 2025 | 1,502.00 | 1,578.00 | 1,468.00 | 1,477.00 | 1,477.00 | -1.66% | 57,955 |
| Sep 26, 2025 | 1,620.00 | 1,620.00 | 1,460.00 | 1,502.00 | 1,502.00 | -7.28% | 139,597 |
| Sep 25, 2025 | 1,782.00 | 1,782.00 | 1,488.00 | 1,620.00 | 1,620.00 | -0.12% | 239,663 |
| Sep 24, 2025 | 1,732.00 | 1,760.00 | 1,604.00 | 1,622.00 | 1,622.00 | -6.35% | 154,151 |
| Sep 23, 2025 | 1,659.00 | 1,738.00 | 1,600.00 | 1,732.00 | 1,732.00 | 6.39% | 251,666 |
| Sep 22, 2025 | 1,501.00 | 1,780.00 | 1,501.00 | 1,628.00 | 1,628.00 | 8.10% | 1,485,295 |
| Sep 19, 2025 | 1,532.00 | 1,541.00 | 1,489.00 | 1,506.00 | 1,506.00 | -1.76% | 120,151 |
| Sep 18, 2025 | 1,376.00 | 1,646.00 | 1,376.00 | 1,533.00 | 1,533.00 | 11.65% | 1,870,665 |
| Sep 17, 2025 | 1,366.00 | 1,470.00 | 1,351.00 | 1,373.00 | 1,373.00 | 0.51% | 131,987 |
| Sep 16, 2025 | 1,312.00 | 1,378.00 | 1,295.00 | 1,366.00 | 1,366.00 | 4.12% | 99,502 |
| Sep 15, 2025 | 1,343.00 | 1,343.00 | 1,286.00 | 1,312.00 | 1,312.00 | -2.31% | 139,237 |
| Sep 12, 2025 | 1,344.00 | 1,387.00 | 1,330.00 | 1,343.00 | 1,343.00 | -0.07% | 108,537 |
| Sep 11, 2025 | 1,386.00 | 1,393.00 | 1,334.00 | 1,344.00 | 1,344.00 | -1.18% | 118,733 |
| Sep 10, 2025 | 1,340.00 | 1,380.00 | 1,324.00 | 1,360.00 | 1,360.00 | 2.03% | 93,074 |
| Sep 9, 2025 | 1,367.00 | 1,438.00 | 1,317.00 | 1,333.00 | 1,333.00 | -3.34% | 127,471 |
| Sep 8, 2025 | 1,430.00 | 1,473.00 | 1,355.00 | 1,379.00 | 1,379.00 | -3.09% | 116,958 |
| Sep 5, 2025 | 1,450.00 | 1,478.00 | 1,403.00 | 1,423.00 | 1,423.00 | -1.25% | 91,673 |
| Sep 4, 2025 | 1,489.00 | 1,515.00 | 1,430.00 | 1,441.00 | 1,441.00 | -3.16% | 101,525 |
| Sep 3, 2025 | 1,491.00 | 1,567.00 | 1,452.00 | 1,488.00 | 1,488.00 | -0.20% | 78,029 |
| Sep 2, 2025 | 1,502.00 | 1,538.00 | 1,480.00 | 1,491.00 | 1,491.00 | -1.45% | 95,661 |
| Sep 1, 2025 | 1,456.00 | 1,740.00 | 1,456.00 | 1,513.00 | 1,513.00 | 1.48% | 879,643 |
| Aug 29, 2025 | 1,486.00 | 1,600.00 | 1,416.00 | 1,491.00 | 1,491.00 | 1.29% | 307,285 |
| Aug 28, 2025 | 1,633.00 | 1,633.00 | 1,452.00 | 1,472.00 | 1,472.00 | -9.86% | 695,078 |
| Aug 27, 2025 | 1,560.00 | 1,982.00 | 1,525.00 | 1,633.00 | 1,633.00 | 7.08% | 6,870,481 |
| Aug 26, 2025 | 1,501.00 | 1,599.00 | 1,470.00 | 1,525.00 | 1,525.00 | 1.60% | 121,379 |
| Aug 25, 2025 | 1,660.00 | 1,726.00 | 1,500.00 | 1,501.00 | 1,501.00 | -9.85% | 166,300 |
| Aug 22, 2025 | 1,812.00 | 1,879.00 | 1,630.00 | 1,665.00 | 1,665.00 | -5.40% | 101,799 |
| Aug 21, 2025 | 1,866.00 | 1,890.00 | 1,760.00 | 1,760.00 | 1,760.00 | -6.88% | 107,452 |
| Aug 20, 2025 | 1,910.00 | 1,910.00 | 1,735.00 | 1,890.00 | 1,890.00 | 0.96% | 92,289 |
| Aug 19, 2025 | 1,948.00 | 1,978.00 | 1,825.00 | 1,872.00 | 1,872.00 | -3.75% | 70,021 |
| Aug 18, 2025 | 2,045.00 | 2,045.00 | 1,931.00 | 1,945.00 | 1,945.00 | -2.65% | 14,620 |