Nexa Dynamics Co., Ltd. (KOSDAQ:351320)
South Korea · Delayed Price · Currency is KRW 852.00
-62.00 (-6.78%)
At close: Jul 31, 2026
Nexa Dynamics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 881.00 | 956.00 | 851.00 | 852.00 | 852.00 | -6.78% | 99,778 |
| Jul 30, 2026 | 841.00 | 915.00 | 838.00 | 914.00 | 914.00 | -0.11% | 42,408 |
| Jul 29, 2026 | 888.00 | 987.00 | 850.00 | 915.00 | 915.00 | -0.22% | 40,292 |
| Jul 28, 2026 | 915.00 | 993.00 | 850.00 | 917.00 | 917.00 | 0.11% | 70,089 |
| Jul 27, 2026 | 963.00 | 1,006.00 | 916.00 | 916.00 | 916.00 | -4.88% | 28,996 |
| Jul 24, 2026 | 997.00 | 999.00 | 954.00 | 963.00 | 963.00 | -3.51% | 21,845 |
| Jul 23, 2026 | 976.00 | 1,009.00 | 943.00 | 998.00 | 998.00 | -3.01% | 52,463 |
| Jul 22, 2026 | 985.00 | 1,039.00 | 925.00 | 1,029.00 | 1,029.00 | 4.47% | 41,627 |
| Jul 21, 2026 | 931.00 | 1,000.00 | 931.00 | 985.00 | 985.00 | 0.51% | 31,231 |
| Jul 20, 2026 | 990.00 | 998.00 | 960.00 | 980.00 | 980.00 | -1.90% | 22,603 |
| Jul 16, 2026 | 1,039.00 | 1,039.00 | 950.00 | 999.00 | 999.00 | 0.60% | 8,231 |
| Jul 15, 2026 | 1,050.00 | 1,050.00 | 970.00 | 993.00 | 993.00 | -3.22% | 16,750 |
| Jul 14, 2026 | 961.00 | 1,034.00 | 960.00 | 1,026.00 | 1,026.00 | 3.53% | 103,739 |
| Jul 13, 2026 | 1,024.00 | 1,024.00 | 922.00 | 991.00 | 991.00 | -3.22% | 26,582 |
| Jul 10, 2026 | 947.00 | 1,024.00 | 941.00 | 1,024.00 | 1,024.00 | 2.30% | 30,341 |
| Jul 9, 2026 | 950.00 | 1,060.00 | 950.00 | 1,001.00 | 1,001.00 | 0.30% | 16,494 |
| Jul 8, 2026 | 1,000.00 | 1,030.00 | 969.00 | 998.00 | 998.00 | -0.20% | 41,940 |
| Jul 7, 2026 | 1,034.00 | 1,090.00 | 957.00 | 1,000.00 | 1,000.00 | -3.29% | 34,291 |
| Jul 6, 2026 | 1,011.00 | 1,055.00 | 980.00 | 1,034.00 | 1,034.00 | 2.38% | 58,077 |
| Jul 3, 2026 | 999.00 | 1,247.00 | 939.00 | 1,010.00 | 1,010.00 | 1.61% | 51,128 |
| Jul 2, 2026 | 1,041.00 | 1,041.00 | 949.00 | 994.00 | 994.00 | -4.70% | 57,579 |
| Jul 1, 2026 | 1,140.00 | 1,149.00 | 1,035.00 | 1,043.00 | 1,043.00 | -9.15% | 67,001 |
| Jun 30, 2026 | 1,144.00 | 1,233.00 | 1,036.00 | 1,148.00 | 1,148.00 | -1.29% | 139,857 |
| Jun 29, 2026 | 1,011.00 | 1,240.00 | 1,011.00 | 1,163.00 | 1,163.00 | 16.30% | 601,701 |
| Jun 26, 2026 | 922.00 | 1,000.00 | 865.00 | 1,000.00 | 1,000.00 | 8.46% | 126,496 |
| Jun 25, 2026 | 1,008.00 | 1,008.00 | 865.00 | 922.00 | 922.00 | -7.71% | 162,527 |
| Jun 24, 2026 | 1,131.00 | 1,150.00 | 900.00 | 999.00 | 999.00 | -15.05% | 397,118 |
| Jun 23, 2026 | 1,146.00 | 1,209.00 | 1,130.00 | 1,176.00 | 1,176.00 | -1.26% | 46,884 |
| Jun 22, 2026 | 1,180.00 | 1,194.00 | 1,131.00 | 1,191.00 | 1,191.00 | 0.93% | 62,167 |
| 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 |