Nexa Dynamics Co., Ltd. (KOSDAQ:351320)
South Korea · Delayed Price · Currency is KRW 1,180.00
-98.00 (-7.67%)
At close: Jun 19, 2026
Nexa Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,172.00 | 1,276.00 | 1,130.00 | 1,180.00 | 1,180.00 | -7.67% | 235,001 |
| Jun 18, 2026 | 1,102.00 | 1,400.00 | 1,100.00 | 1,278.00 | 1,278.00 | 16.18% | 1,336,662 |
| Jun 17, 2026 | 1,119.00 | 1,203.00 | 1,087.00 | 1,100.00 | 1,100.00 | 1.85% | 208,927 |
| Jun 16, 2026 | 1,080.00 | 1,109.00 | 1,041.00 | 1,080.00 | 1,080.00 | 0.28% | 54,769 |
| Jun 15, 2026 | 1,126.00 | 1,188.00 | 1,000.00 | 1,077.00 | 1,077.00 | -3.84% | 144,740 |
| Jun 12, 2026 | 1,118.00 | 1,190.00 | 1,070.00 | 1,120.00 | 1,120.00 | 0.36% | 45,084 |
| Jun 11, 2026 | 1,180.00 | 1,253.00 | 1,042.00 | 1,116.00 | 1,116.00 | -7.77% | 200,593 |
| Jun 10, 2026 | 1,316.00 | 1,316.00 | 1,138.00 | 1,210.00 | 1,210.00 | -1.39% | 125,146 |
| Jun 9, 2026 | 1,219.00 | 1,227.00 | 1,120.00 | 1,227.00 | 1,227.00 | 0.49% | 32,707 |
| Jun 8, 2026 | 1,178.00 | 1,329.00 | 1,098.00 | 1,221.00 | 1,221.00 | -0.08% | 54,345 |
| Jun 5, 2026 | 1,278.00 | 1,278.00 | 1,207.00 | 1,222.00 | 1,222.00 | -4.38% | 67,518 |
| Jun 4, 2026 | 1,209.00 | 1,349.00 | 1,209.00 | 1,278.00 | 1,278.00 | -2.59% | 100,278 |
| Jun 2, 2026 | 1,342.00 | 1,371.00 | 1,252.00 | 1,312.00 | 1,312.00 | -3.88% | 110,236 |
| Jun 1, 2026 | 1,376.00 | 1,377.00 | 1,271.00 | 1,365.00 | 1,365.00 | -0.80% | 164,904 |
| May 29, 2026 | 1,323.00 | 1,400.00 | 1,294.00 | 1,376.00 | 1,376.00 | -0.07% | 70,625 |
| May 28, 2026 | 1,453.00 | 1,453.00 | 1,330.00 | 1,377.00 | 1,377.00 | -3.64% | 114,813 |
| May 27, 2026 | 1,432.00 | 1,444.00 | 1,339.00 | 1,429.00 | 1,429.00 | -1.04% | 114,326 |
| May 26, 2026 | 1,454.00 | 1,486.00 | 1,388.00 | 1,444.00 | 1,444.00 | -0.69% | 99,269 |
| May 22, 2026 | 1,408.00 | 1,500.00 | 1,406.00 | 1,454.00 | 1,454.00 | 2.68% | 44,006 |
| May 21, 2026 | 1,401.00 | 1,511.00 | 1,354.00 | 1,416.00 | 1,416.00 | - | 109,844 |
| May 20, 2026 | 1,521.00 | 1,565.00 | 1,360.00 | 1,416.00 | 1,416.00 | -6.90% | 259,984 |
| May 19, 2026 | 1,507.00 | 1,582.00 | 1,410.00 | 1,521.00 | 1,521.00 | -0.20% | 231,805 |
| May 18, 2026 | 1,607.00 | 1,613.00 | 1,490.00 | 1,524.00 | 1,524.00 | -5.11% | 237,690 |
| May 15, 2026 | 1,495.00 | 1,630.00 | 1,495.00 | 1,606.00 | 1,606.00 | 7.64% | 654,626 |
| May 14, 2026 | 1,531.00 | 1,531.00 | 1,478.00 | 1,492.00 | 1,492.00 | -2.86% | 109,931 |
| May 13, 2026 | 1,539.00 | 1,539.00 | 1,424.00 | 1,536.00 | 1,536.00 | 0.07% | 180,395 |
| May 12, 2026 | 1,472.00 | 1,539.00 | 1,325.00 | 1,535.00 | 1,535.00 | 4.28% | 404,169 |
| May 11, 2026 | 1,520.00 | 1,578.00 | 1,455.00 | 1,472.00 | 1,472.00 | -0.61% | 367,544 |
| May 8, 2026 | 1,500.00 | 1,572.00 | 1,471.00 | 1,481.00 | 1,481.00 | -0.67% | 239,315 |
| May 7, 2026 | 1,356.00 | 1,671.00 | 1,356.00 | 1,491.00 | 1,491.00 | 10.94% | 1,814,114 |
| May 6, 2026 | 1,312.00 | 1,366.00 | 1,200.00 | 1,344.00 | 1,344.00 | 2.44% | 161,273 |
| May 4, 2026 | 1,352.00 | 1,359.00 | 1,301.00 | 1,312.00 | 1,312.00 | -2.45% | 94,007 |
| Apr 30, 2026 | 1,361.00 | 1,361.00 | 1,302.00 | 1,345.00 | 1,345.00 | -1.97% | 47,557 |
| Apr 29, 2026 | 1,419.00 | 1,419.00 | 1,291.00 | 1,372.00 | 1,372.00 | -3.31% | 402,557 |
| Apr 28, 2026 | 1,447.00 | 1,457.00 | 1,410.00 | 1,419.00 | 1,419.00 | -1.94% | 151,705 |
| Apr 27, 2026 | 1,459.00 | 1,489.00 | 1,436.00 | 1,447.00 | 1,447.00 | -0.82% | 123,795 |
| Apr 24, 2026 | 1,404.00 | 1,490.00 | 1,404.00 | 1,459.00 | 1,459.00 | 3.92% | 182,190 |
| Apr 23, 2026 | 1,432.00 | 1,458.00 | 1,382.00 | 1,404.00 | 1,404.00 | -1.82% | 114,435 |
| Apr 22, 2026 | 1,501.00 | 1,538.00 | 1,400.00 | 1,430.00 | 1,430.00 | -3.38% | 324,385 |
| Apr 21, 2026 | 1,460.00 | 1,480.00 | 1,391.00 | 1,480.00 | 1,480.00 | 4.59% | 255,380 |
| Apr 20, 2026 | 1,470.00 | 1,472.00 | 1,380.00 | 1,415.00 | 1,415.00 | -2.01% | 195,755 |
| Apr 17, 2026 | 1,400.00 | 1,455.00 | 1,379.00 | 1,444.00 | 1,444.00 | 3.14% | 124,090 |
| Apr 16, 2026 | 1,357.00 | 1,465.00 | 1,355.00 | 1,400.00 | 1,400.00 | 3.17% | 281,185 |
| Apr 15, 2026 | 1,395.00 | 1,425.00 | 1,353.00 | 1,357.00 | 1,357.00 | -3.28% | 162,995 |
| Apr 14, 2026 | 1,430.00 | 1,538.00 | 1,358.00 | 1,403.00 | 1,403.00 | -1.47% | 328,095 |
| Apr 13, 2026 | 1,300.00 | 1,489.00 | 1,300.00 | 1,424.00 | 1,424.00 | 9.88% | 622,455 |
| Apr 10, 2026 | 1,344.00 | 1,344.00 | 1,265.00 | 1,296.00 | 1,296.00 | -0.15% | 230,180 |
| Apr 9, 2026 | 1,326.00 | 1,415.00 | 1,260.00 | 1,298.00 | 1,298.00 | -0.15% | 257,100 |
| Apr 8, 2026 | 1,236.00 | 1,319.00 | 1,233.00 | 1,300.00 | 1,300.00 | 5.18% | 227,120 |
| Apr 7, 2026 | 1,277.00 | 1,279.00 | 1,235.00 | 1,236.00 | 1,236.00 | -3.36% | 34,650 |