Nexa Dynamics Co., Ltd. (KOSDAQ:351320)
South Korea · Delayed Price · Currency is KRW 4,010.00
-150.00 (-3.61%)
At close: Sep 11, 2026
Nexa Dynamics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4,000.00 | 4,450.00 | 3,650.00 | 4,010.00 | 4,010.00 | -3.61% | 1,228,118 |
| Sep 10, 2026 | 5,250.00 | 5,690.00 | 3,860.00 | 4,160.00 | 4,160.00 | -16.80% | 2,768,948 |
| Sep 8, 2026 | 4,410.00 | 5,240.00 | 4,410.00 | 5,000.00 | 5,000.00 | 15.34% | 1,580,270 |
| Sep 7, 2026 | 3,870.00 | 4,450.00 | 3,815.00 | 4,335.00 | 4,335.00 | 16.38% | 1,604,885 |
| Sep 4, 2026 | 3,200.00 | 3,890.00 | 3,140.00 | 3,725.00 | 3,725.00 | 16.41% | 2,252,585 |
| Sep 3, 2026 | 3,010.00 | 3,200.00 | 2,710.00 | 3,200.00 | 3,200.00 | 6.31% | 839,598 |
| Sep 2, 2026 | 3,300.00 | 3,370.00 | 2,980.00 | 3,010.00 | 3,010.00 | -3.53% | 698,765 |
| Sep 1, 2026 | 3,060.00 | 3,445.00 | 2,955.00 | 3,120.00 | 3,120.00 | 6.30% | 1,389,279 |
| Aug 31, 2026 | 2,640.00 | 2,975.00 | 2,600.00 | 2,935.00 | 2,935.00 | 14.42% | 1,675,270 |
| Aug 28, 2026 | 2,990.00 | 2,990.00 | 2,345.00 | 2,565.00 | 2,565.00 | 0.59% | 3,365,442 |
| Aug 27, 2026 | 2,050.00 | 2,550.00 | 1,986.00 | 2,550.00 | 2,550.00 | 29.90% | 3,302,206 |
| Aug 26, 2026 | 1,667.00 | 1,990.00 | 1,667.00 | 1,963.00 | 1,963.00 | 18.61% | 2,804,864 |
| Aug 25, 2026 | 1,688.00 | 1,810.00 | 1,499.00 | 1,655.00 | 1,655.00 | 5.08% | 3,585,755 |
| Aug 24, 2026 | 1,386.00 | 1,575.00 | 1,314.00 | 1,575.00 | 1,575.00 | 29.95% | 2,598,944 |
| Aug 21, 2026 | 1,200.00 | 1,279.00 | 1,191.00 | 1,212.00 | 1,212.00 | - | 312,104 |
| Aug 20, 2026 | 1,168.00 | 1,259.00 | 1,150.00 | 1,212.00 | 1,212.00 | 3.77% | 274,727 |
| Aug 19, 2026 | 1,083.00 | 1,175.00 | 1,019.00 | 1,168.00 | 1,168.00 | 14.40% | 194,194 |
| Aug 18, 2026 | 1,136.00 | 1,142.00 | 980.00 | 1,021.00 | 1,021.00 | -10.91% | 259,418 |
| Aug 14, 2026 | 1,122.00 | 1,200.00 | 1,089.00 | 1,146.00 | 1,146.00 | 2.60% | 506,189 |
| Aug 13, 2026 | 1,070.00 | 1,126.00 | 990.00 | 1,117.00 | 1,117.00 | 3.43% | 144,963 |
| Aug 12, 2026 | 954.00 | 1,140.00 | 939.00 | 1,080.00 | 1,080.00 | 13.33% | 595,958 |
| Aug 11, 2026 | 886.00 | 958.00 | 885.00 | 953.00 | 953.00 | 4.61% | 52,315 |
| Aug 10, 2026 | 910.00 | 954.00 | 910.00 | 911.00 | 911.00 | 0.11% | 17,587 |
| Aug 7, 2026 | 959.00 | 965.00 | 895.00 | 910.00 | 910.00 | -5.11% | 21,404 |
| Aug 6, 2026 | 930.00 | 965.00 | 880.00 | 959.00 | 959.00 | 1.59% | 76,495 |
| Aug 5, 2026 | 960.00 | 960.00 | 890.00 | 944.00 | 944.00 | -1.67% | 58,145 |
| Aug 4, 2026 | 954.00 | 978.00 | 856.00 | 960.00 | 960.00 | 5.49% | 24,328 |
| Aug 3, 2026 | 919.00 | 919.00 | 799.00 | 910.00 | 910.00 | 6.81% | 149,900 |
| 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 |