Nexa Dynamics Co., Ltd. (KOSDAQ:351320)
South Korea · Delayed Price · Currency is KRW 1,481.00
-10.00 (-0.67%)
At close: May 8, 2026
Nexa Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,812,042 |
| May 6, 2026 | 1,312.00 | 1,366.00 | 1,200.00 | 1,344.00 | 1,344.00 | 2.44% | 161,264 |
| 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 |
| Apr 6, 2026 | 1,305.00 | 1,305.00 | 1,251.00 | 1,279.00 | 1,279.00 | -1.62% | 55,725 |
| Apr 3, 2026 | 1,350.00 | 1,350.00 | 1,240.00 | 1,300.00 | 1,300.00 | -1.07% | 155,820 |
| Apr 2, 2026 | 1,303.00 | 1,370.00 | 1,200.00 | 1,314.00 | 1,314.00 | 0.77% | 159,960 |
| Apr 1, 2026 | 1,269.00 | 1,320.00 | 1,225.00 | 1,304.00 | 1,304.00 | 2.76% | 73,575 |
| Mar 31, 2026 | 1,350.00 | 1,360.00 | 1,223.00 | 1,269.00 | 1,269.00 | -0.55% | 94,120 |
| Mar 30, 2026 | 1,300.00 | 1,300.00 | 1,230.00 | 1,276.00 | 1,276.00 | -1.85% | 102,675 |
| Mar 27, 2026 | 1,328.00 | 1,345.00 | 1,271.00 | 1,300.00 | 1,300.00 | -1.52% | 77,190 |
| Mar 26, 2026 | 1,335.00 | 1,335.00 | 1,262.00 | 1,320.00 | 1,320.00 | 0.30% | 80,655 |
| Mar 25, 2026 | 1,368.00 | 1,368.00 | 1,239.00 | 1,316.00 | 1,316.00 | 5.28% | 189,535 |
| Mar 24, 2026 | 1,329.00 | 1,385.00 | 1,227.00 | 1,250.00 | 1,250.00 | -5.94% | 156,385 |
| Mar 23, 2026 | 1,310.00 | 1,375.00 | 1,262.00 | 1,329.00 | 1,329.00 | 1.61% | 326,250 |
| Mar 20, 2026 | 1,320.00 | 1,330.00 | 1,246.00 | 1,308.00 | 1,308.00 | 3.81% | 328,245 |
| Mar 19, 2026 | 1,249.00 | 1,308.00 | 1,220.00 | 1,260.00 | 1,260.00 | 0.88% | 104,850 |
| Mar 18, 2026 | 1,249.00 | 1,250.00 | 1,175.00 | 1,249.00 | 1,249.00 | - | 123,630 |
| Mar 17, 2026 | 1,180.00 | 1,269.00 | 1,174.00 | 1,249.00 | 1,249.00 | 5.85% | 251,260 |
| Mar 16, 2026 | 1,091.00 | 1,200.00 | 1,070.00 | 1,180.00 | 1,180.00 | 3.42% | 268,645 |
| Mar 13, 2026 | 1,133.00 | 1,148.00 | 1,100.00 | 1,141.00 | 1,141.00 | 0.71% | 151,760 |
| Mar 12, 2026 | 1,145.00 | 1,190.00 | 1,079.00 | 1,133.00 | 1,133.00 | -1.05% | 79,755 |
| Mar 11, 2026 | 1,129.00 | 1,180.00 | 1,088.00 | 1,145.00 | 1,145.00 | 1.42% | 63,265 |
| Mar 10, 2026 | 1,069.00 | 1,174.00 | 1,037.00 | 1,129.00 | 1,129.00 | 9.08% | 116,795 |
| Mar 9, 2026 | 1,100.00 | 1,103.00 | 991.00 | 1,035.00 | 1,035.00 | -8.00% | 139,600 |
| Mar 6, 2026 | 1,020.00 | 1,140.00 | 996.00 | 1,125.00 | 1,125.00 | 16.82% | 221,445 |
| Mar 5, 2026 | 893.00 | 983.00 | 874.00 | 963.00 | 963.00 | 11.59% | 212,150 |
| Mar 4, 2026 | 1,090.00 | 1,090.00 | 771.00 | 863.00 | 863.00 | -21.47% | 631,950 |
| Mar 3, 2026 | 1,260.00 | 1,301.00 | 1,099.00 | 1,099.00 | 1,099.00 | -19.01% | 407,705 |
| Feb 27, 2026 | 1,260.00 | 1,410.00 | 1,231.00 | 1,357.00 | 1,357.00 | 7.70% | 347,260 |
| Feb 26, 2026 | 1,380.00 | 1,450.00 | 1,236.00 | 1,260.00 | 1,260.00 | -8.70% | 300,470 |
| Feb 25, 2026 | 1,418.00 | 1,470.00 | 1,335.00 | 1,380.00 | 1,380.00 | -2.82% | 311,970 |