Nexa Dynamics Co., Ltd. (KOSDAQ:351320)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,550.00
+7.00 (0.45%)
At close: Oct 2, 2025

Nexa Dynamics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251,566.001,690.001,524.001,564.001,564.000.90%98,541
Oct 2, 20251,533.001,599.001,499.001,550.001,550.000.45%84,845
Oct 1, 20251,559.001,621.001,510.001,543.001,543.00-0.90%63,102
Sep 30, 20251,478.001,701.001,478.001,557.001,557.005.42%178,926
Sep 29, 20251,502.001,578.001,468.001,477.001,477.00-1.66%57,955
Sep 26, 20251,620.001,620.001,460.001,502.001,502.00-7.28%139,597
Sep 25, 20251,782.001,782.001,488.001,620.001,620.00-0.12%239,663
Sep 24, 20251,732.001,760.001,604.001,622.001,622.00-6.35%154,151
Sep 23, 20251,659.001,738.001,600.001,732.001,732.006.39%251,666
Sep 22, 20251,501.001,780.001,501.001,628.001,628.008.10%1,485,295
Sep 19, 20251,532.001,541.001,489.001,506.001,506.00-1.76%120,151
Sep 18, 20251,376.001,646.001,376.001,533.001,533.0011.65%1,870,665
Sep 17, 20251,366.001,470.001,351.001,373.001,373.000.51%131,987
Sep 16, 20251,312.001,378.001,295.001,366.001,366.004.12%99,502
Sep 15, 20251,343.001,343.001,286.001,312.001,312.00-2.31%139,237
Sep 12, 20251,344.001,387.001,330.001,343.001,343.00-0.07%108,537
Sep 11, 20251,386.001,393.001,334.001,344.001,344.00-1.18%118,733
Sep 10, 20251,340.001,380.001,324.001,360.001,360.002.03%93,074
Sep 9, 20251,367.001,438.001,317.001,333.001,333.00-3.34%127,471
Sep 8, 20251,430.001,473.001,355.001,379.001,379.00-3.09%116,958
Sep 5, 20251,450.001,478.001,403.001,423.001,423.00-1.25%91,673
Sep 4, 20251,489.001,515.001,430.001,441.001,441.00-3.16%101,525
Sep 3, 20251,491.001,567.001,452.001,488.001,488.00-0.20%78,029
Sep 2, 20251,502.001,538.001,480.001,491.001,491.00-1.45%95,661
Sep 1, 20251,456.001,740.001,456.001,513.001,513.001.48%879,643
Aug 29, 20251,486.001,600.001,416.001,491.001,491.001.29%307,285
Aug 28, 20251,633.001,633.001,452.001,472.001,472.00-9.86%695,078
Aug 27, 20251,560.001,982.001,525.001,633.001,633.007.08%6,870,481
Aug 26, 20251,501.001,599.001,470.001,525.001,525.001.60%121,379
Aug 25, 20251,660.001,726.001,500.001,501.001,501.00-9.85%166,300
Aug 22, 20251,812.001,879.001,630.001,665.001,665.00-5.40%101,799
Aug 21, 20251,866.001,890.001,760.001,760.001,760.00-6.88%107,452
Aug 20, 20251,910.001,910.001,735.001,890.001,890.000.96%92,289
Aug 19, 20251,948.001,978.001,825.001,872.001,872.00-3.75%70,021
Aug 18, 20252,045.002,045.001,931.001,945.001,945.00-2.65%14,620
Aug 14, 20251,896.002,000.001,885.001,998.001,998.005.38%45,738
Aug 13, 20251,921.001,999.001,890.001,896.001,896.00-1.30%29,643
Aug 12, 20251,925.002,020.001,899.001,921.001,921.00-0.21%29,350
Aug 11, 20251,940.001,940.001,830.001,925.001,925.00-0.82%17,138
Aug 8, 20252,000.002,000.001,941.001,941.001,941.00-2.46%12,071
Aug 7, 20251,945.002,000.001,856.001,990.001,990.001.02%16,112
Aug 6, 20252,010.002,010.001,933.001,970.001,970.000.15%35,518
Aug 5, 20252,115.002,115.001,945.001,967.001,967.00-1.26%23,294
Aug 4, 20251,950.002,095.001,914.001,992.001,992.003.64%28,321
Aug 1, 20251,940.002,005.001,840.001,922.001,922.00-0.93%70,079
Jul 31, 20252,035.002,135.001,930.001,940.001,940.00-4.67%85,480
Jul 30, 20252,145.002,145.002,030.002,035.002,035.00-23,114
Jul 29, 20252,045.002,090.001,999.002,035.002,035.00-0.49%52,073
Jul 28, 20252,075.002,145.002,025.002,045.002,045.00-2.39%22,722
Jul 25, 20252,095.002,110.002,040.002,095.002,095.00-20,986