Skip to main content
logo
Nexa Dynamics Co., Ltd. (KOSDAQ:351320)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,436.00
-36.00 (-2.45%)
Last updated: Aug 29, 2025, 9:27 AM KST

Nexa Dynamics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251,633.001,633.001,452.001,472.00--9.86%695,078
Aug 27, 20251,560.001,982.001,525.001,633.00-7.08%6,870,481
Aug 26, 20251,501.001,599.001,470.001,525.00-1.60%121,379
Aug 25, 20251,660.001,726.001,500.001,501.00--9.85%166,300
Aug 22, 20251,812.001,879.001,630.001,665.00--5.40%101,799
Aug 21, 20251,866.001,890.001,760.001,760.00--6.88%107,452
Aug 20, 20251,910.001,910.001,735.001,890.00-0.96%92,289
Aug 19, 20251,948.001,978.001,825.001,872.00--3.75%70,021
Aug 18, 20252,045.002,045.001,931.001,945.00--2.65%14,620
Aug 14, 20251,896.002,000.001,885.001,998.00-5.38%45,738
Aug 13, 20251,921.001,999.001,890.001,896.00--1.30%29,643
Aug 12, 20251,925.002,020.001,899.001,921.00--0.21%29,350
Aug 11, 20251,940.001,940.001,830.001,925.00--0.82%17,138
Aug 8, 20252,000.002,000.001,941.001,941.00--2.46%12,071
Aug 7, 20251,945.002,000.001,856.001,990.00-1.02%16,112
Aug 6, 20252,010.002,010.001,933.001,970.00-0.15%35,518
Aug 5, 20252,115.002,115.001,945.001,967.00--1.26%23,294
Aug 4, 20251,950.002,095.001,914.001,992.00-3.64%28,321
Aug 1, 20251,940.002,005.001,840.001,922.00--0.93%70,079
Jul 31, 20252,035.002,135.001,930.001,940.00--4.67%85,480
Jul 30, 20252,145.002,145.002,030.002,035.00--23,114
Jul 29, 20252,045.002,090.001,999.002,035.00--0.49%52,073
Jul 28, 20252,075.002,145.002,025.002,045.00--2.39%22,722
Jul 25, 20252,095.002,110.002,040.002,095.00--20,986
Jul 24, 20252,050.002,150.002,000.002,095.00-2.20%42,938
Jul 23, 20252,130.002,135.002,020.002,050.00--4.65%71,895
Jul 22, 20252,170.002,170.002,065.002,150.00--1.60%105,914
Jul 21, 20252,035.002,500.002,035.002,185.00-7.64%840,144
Jul 18, 20252,070.002,080.001,960.002,030.00--1.93%38,145
Jul 17, 20252,020.002,075.001,958.002,070.00-2.48%49,949
Jul 16, 20252,100.002,100.001,705.002,020.00--2.88%776,100
Jul 15, 20252,110.002,120.002,065.002,080.00--1.42%32,331
Jul 14, 20252,160.002,160.002,100.002,110.00--2.31%12,283
Jul 11, 20252,135.002,160.002,115.002,160.00-1.17%7,499
Jul 10, 20252,210.002,210.002,110.002,135.00--2.95%19,608
Jul 9, 20252,120.002,200.002,070.002,200.00-4.76%36,271
Jul 8, 20252,235.002,235.002,075.002,100.00--2.78%35,998
Jul 7, 20252,240.002,255.002,105.002,160.00--2.48%88,394
Jul 4, 20252,170.002,260.002,145.002,215.00-0.68%34,813
Jul 3, 20252,210.002,230.002,100.002,200.00--1.79%81,564
Jul 2, 20252,250.002,275.002,100.002,240.00-0.67%55,428
Jul 1, 20252,130.002,225.002,080.002,225.00-5.95%76,171
Jun 30, 20252,145.002,145.001,990.002,100.00--2.78%116,000
Jun 27, 20252,150.002,255.002,080.002,160.00-0.47%157,405
Jun 26, 20252,300.002,315.002,150.002,150.00--6.32%162,501
Jun 25, 20252,395.002,395.002,275.002,295.00--1.50%62,654
Jun 24, 20252,370.002,415.002,295.002,330.00--1.06%83,397
Jun 23, 20252,340.002,500.002,340.002,355.00--0.21%71,530
Jun 20, 20252,420.002,420.002,315.002,360.00--0.21%53,046
Jun 19, 20252,405.002,450.002,295.002,365.00--1.46%110,462