Nexa Dynamics Co., Ltd. (KOSDAQ:351320)
South Korea · Delayed Price · Currency is KRW 4,395.00
-185.00 (-4.04%)
At close: Nov 13, 2026
Nexa Dynamics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4,575.00 | 4,605.00 | 4,350.00 | 4,395.00 | 4,395.00 | -4.04% | 157,101 |
| Nov 12, 2026 | 4,640.00 | 4,795.00 | 4,470.00 | 4,580.00 | 4,580.00 | -1.51% | 113,497 |
| Nov 11, 2026 | 4,785.00 | 4,885.00 | 4,625.00 | 4,650.00 | 4,650.00 | -1.27% | 131,030 |
| Nov 10, 2026 | 4,330.00 | 4,795.00 | 4,330.00 | 4,710.00 | 4,710.00 | 8.90% | 232,370 |
| Nov 9, 2026 | 4,935.00 | 4,935.00 | 3,840.00 | 4,325.00 | 4,325.00 | -12.71% | 880,394 |
| Nov 6, 2026 | 4,870.00 | 5,080.00 | 4,525.00 | 4,955.00 | 4,955.00 | -3.41% | 157,588 |
| Nov 5, 2026 | 5,430.00 | 5,430.00 | 5,090.00 | 5,130.00 | 5,130.00 | -3.75% | 140,985 |
| Nov 4, 2026 | 5,420.00 | 5,580.00 | 5,100.00 | 5,330.00 | 5,330.00 | -1.48% | 164,160 |
| Nov 3, 2026 | 5,400.00 | 5,480.00 | 5,260.00 | 5,410.00 | 5,410.00 | 0.19% | 142,098 |
| Nov 2, 2026 | 5,200.00 | 5,400.00 | 5,160.00 | 5,400.00 | 5,400.00 | 3.85% | 134,907 |
| Oct 30, 2026 | 5,240.00 | 5,390.00 | 5,060.00 | 5,200.00 | 5,200.00 | -0.76% | 177,958 |
| Oct 29, 2026 | 5,470.00 | 5,470.00 | 5,120.00 | 5,240.00 | 5,240.00 | -2.78% | 145,809 |
| Oct 28, 2026 | 5,380.00 | 5,650.00 | 5,380.00 | 5,390.00 | 5,390.00 | 0.19% | 326,993 |
| Oct 27, 2026 | 5,530.00 | 5,630.00 | 5,310.00 | 5,380.00 | 5,380.00 | -2.71% | 206,539 |
| Oct 26, 2026 | 5,300.00 | 5,550.00 | 5,050.00 | 5,530.00 | 5,530.00 | 3.36% | 421,861 |
| Oct 23, 2026 | 4,880.00 | 5,370.00 | 4,800.00 | 5,350.00 | 5,350.00 | 8.85% | 661,254 |
| Oct 22, 2026 | 4,910.00 | 5,100.00 | 4,800.00 | 4,915.00 | 4,915.00 | -0.41% | 357,522 |
| Oct 21, 2026 | 4,810.00 | 5,190.00 | 4,810.00 | 4,935.00 | 4,935.00 | 2.81% | 335,108 |
| Oct 20, 2026 | 4,880.00 | 4,990.00 | 4,715.00 | 4,800.00 | 4,800.00 | -2.54% | 184,458 |
| Oct 19, 2026 | 4,810.00 | 5,150.00 | 4,550.00 | 4,925.00 | 4,925.00 | -0.61% | 324,286 |
| Oct 16, 2026 | 4,835.00 | 5,100.00 | 4,560.00 | 4,955.00 | 4,955.00 | 2.48% | 436,524 |
| Oct 15, 2026 | 5,300.00 | 5,300.00 | 4,425.00 | 4,835.00 | 4,835.00 | -4.26% | 708,411 |
| Oct 14, 2026 | 4,885.00 | 5,370.00 | 4,835.00 | 5,050.00 | 5,050.00 | 4.45% | 505,297 |
| Oct 13, 2026 | 4,760.00 | 5,000.00 | 4,600.00 | 4,835.00 | 4,835.00 | -0.51% | 334,166 |
| Oct 12, 2026 | 4,435.00 | 4,975.00 | 4,400.00 | 4,860.00 | 4,860.00 | 9.34% | 438,766 |
| Oct 8, 2026 | 4,450.00 | 4,580.00 | 4,115.00 | 4,445.00 | 4,445.00 | 2.66% | 260,056 |
| Oct 7, 2026 | 4,700.00 | 4,700.00 | 3,905.00 | 4,330.00 | 4,330.00 | -1.81% | 341,349 |
| Oct 6, 2026 | 4,820.00 | 5,020.00 | 4,160.00 | 4,410.00 | 4,410.00 | -8.22% | 376,370 |
| Oct 2, 2026 | 4,745.00 | 5,060.00 | 4,700.00 | 4,805.00 | 4,805.00 | 3.33% | 656,428 |
| Oct 1, 2026 | 3,995.00 | 4,820.00 | 3,995.00 | 4,650.00 | 4,650.00 | 17.72% | 836,619 |
| Sep 30, 2026 | 3,920.00 | 3,965.00 | 3,810.00 | 3,950.00 | 3,950.00 | 1.80% | 192,378 |
| Sep 29, 2026 | 3,885.00 | 3,925.00 | 3,675.00 | 3,880.00 | 3,880.00 | -0.13% | 147,826 |
| Sep 28, 2026 | 3,675.00 | 4,010.00 | 3,670.00 | 3,885.00 | 3,885.00 | 6.00% | 219,690 |
| Sep 23, 2026 | 3,655.00 | 3,715.00 | 3,450.00 | 3,665.00 | 3,665.00 | 0.41% | 201,653 |
| Sep 22, 2026 | 3,740.00 | 3,845.00 | 3,560.00 | 3,650.00 | 3,650.00 | -2.41% | 262,521 |
| Sep 21, 2026 | 4,005.00 | 4,125.00 | 3,590.00 | 3,740.00 | 3,740.00 | -4.47% | 337,019 |
| Sep 18, 2026 | 3,850.00 | 3,985.00 | 3,850.00 | 3,915.00 | 3,915.00 | -0.38% | 171,998 |
| Sep 17, 2026 | 3,860.00 | 4,080.00 | 3,755.00 | 3,930.00 | 3,930.00 | 1.81% | 206,459 |
| Sep 16, 2026 | 4,200.00 | 4,295.00 | 3,805.00 | 3,860.00 | 3,860.00 | -5.97% | 533,809 |
| Sep 15, 2026 | 4,100.00 | 4,190.00 | 3,795.00 | 4,105.00 | 4,105.00 | 0.37% | 446,540 |
| Sep 14, 2026 | 3,975.00 | 4,370.00 | 3,800.00 | 4,090.00 | 4,090.00 | 2.00% | 511,150 |
| 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 |