Nexa Dynamics Co., Ltd. (KOSDAQ:351320)
South Korea · Delayed Price · Currency is KRW 1,444.00
+44.00 (3.14%)
At close: Apr 17, 2026
Nexa Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 281,158 |
| Apr 15, 2026 | 1,395.00 | 1,425.00 | 1,353.00 | 1,357.00 | 1,357.00 | -3.28% | 162,997 |
| 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% | 614,618 |
| Apr 10, 2026 | 1,344.00 | 1,344.00 | 1,265.00 | 1,296.00 | 1,296.00 | -0.15% | 230,181 |
| Apr 9, 2026 | 1,326.00 | 1,415.00 | 1,260.00 | 1,298.00 | 1,298.00 | -0.15% | 256,988 |
| Apr 8, 2026 | 1,236.00 | 1,319.00 | 1,233.00 | 1,300.00 | 1,300.00 | 5.18% | 227,122 |
| 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% | 55,726 |
| Apr 3, 2026 | 1,350.00 | 1,350.00 | 1,240.00 | 1,300.00 | 1,300.00 | -1.07% | 155,823 |
| Apr 2, 2026 | 1,303.00 | 1,370.00 | 1,200.00 | 1,314.00 | 1,314.00 | 0.77% | 159,742 |
| Apr 1, 2026 | 1,269.00 | 1,320.00 | 1,225.00 | 1,304.00 | 1,304.00 | 2.76% | 72,167 |
| Mar 31, 2026 | 1,350.00 | 1,360.00 | 1,223.00 | 1,269.00 | 1,269.00 | -0.55% | 92,474 |
| Mar 30, 2026 | 1,300.00 | 1,300.00 | 1,230.00 | 1,276.00 | 1,276.00 | -1.85% | 102,677 |
| Mar 27, 2026 | 1,328.00 | 1,345.00 | 1,271.00 | 1,300.00 | 1,300.00 | -1.52% | 77,176 |
| Mar 26, 2026 | 1,335.00 | 1,335.00 | 1,262.00 | 1,320.00 | 1,320.00 | 0.30% | 80,625 |
| Mar 25, 2026 | 1,368.00 | 1,368.00 | 1,239.00 | 1,316.00 | 1,316.00 | 5.28% | 189,539 |
| Mar 24, 2026 | 1,329.00 | 1,385.00 | 1,227.00 | 1,250.00 | 1,250.00 | -5.94% | 156,388 |
| Mar 23, 2026 | 1,310.00 | 1,375.00 | 1,262.00 | 1,329.00 | 1,329.00 | 1.61% | 318,734 |
| Mar 20, 2026 | 1,320.00 | 1,330.00 | 1,246.00 | 1,308.00 | 1,308.00 | 3.81% | 328,178 |
| Mar 19, 2026 | 1,249.00 | 1,308.00 | 1,220.00 | 1,260.00 | 1,260.00 | 0.88% | 104,853 |
| Mar 18, 2026 | 1,249.00 | 1,250.00 | 1,175.00 | 1,249.00 | 1,249.00 | - | 123,359 |
| Mar 17, 2026 | 1,180.00 | 1,269.00 | 1,174.00 | 1,249.00 | 1,249.00 | 5.85% | 251,208 |
| Mar 16, 2026 | 1,091.00 | 1,200.00 | 1,070.00 | 1,180.00 | 1,180.00 | 3.42% | 268,648 |
| Mar 13, 2026 | 1,133.00 | 1,148.00 | 1,100.00 | 1,141.00 | 1,141.00 | 0.71% | 91,497 |
| Mar 12, 2026 | 1,145.00 | 1,190.00 | 1,079.00 | 1,133.00 | 1,133.00 | -1.05% | 79,758 |
| Mar 11, 2026 | 1,129.00 | 1,180.00 | 1,088.00 | 1,145.00 | 1,145.00 | 1.42% | 63,058 |
| Mar 10, 2026 | 1,069.00 | 1,174.00 | 1,037.00 | 1,129.00 | 1,129.00 | 9.08% | 116,798 |
| Mar 9, 2026 | 1,100.00 | 1,103.00 | 991.00 | 1,035.00 | 1,035.00 | -8.00% | 139,252 |
| 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% | 211,827 |
| 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% | 401,007 |
| Feb 27, 2026 | 1,260.00 | 1,410.00 | 1,231.00 | 1,357.00 | 1,357.00 | 7.70% | 328,579 |
| Feb 26, 2026 | 1,380.00 | 1,450.00 | 1,236.00 | 1,260.00 | 1,260.00 | -8.70% | 300,472 |
| Feb 25, 2026 | 1,418.00 | 1,470.00 | 1,335.00 | 1,380.00 | 1,380.00 | -2.82% | 311,973 |
| Feb 24, 2026 | 1,134.00 | 1,434.00 | 1,134.00 | 1,420.00 | 1,420.00 | 24.13% | 1,756,986 |
| Feb 23, 2026 | 1,192.00 | 1,213.00 | 1,134.00 | 1,144.00 | 1,144.00 | -3.95% | 103,032 |
| Feb 20, 2026 | 1,185.00 | 1,248.00 | 1,177.00 | 1,191.00 | 1,191.00 | -0.75% | 34,045 |
| Feb 19, 2026 | 1,201.00 | 1,245.00 | 1,110.00 | 1,200.00 | 1,200.00 | -0.66% | 197,233 |
| Feb 13, 2026 | 1,203.00 | 1,214.00 | 1,160.00 | 1,208.00 | 1,208.00 | 0.42% | 60,703 |
| Feb 12, 2026 | 1,205.00 | 1,213.00 | 1,183.00 | 1,203.00 | 1,203.00 | -0.08% | 40,896 |
| Feb 11, 2026 | 1,225.00 | 1,236.00 | 1,193.00 | 1,204.00 | 1,204.00 | -1.71% | 55,877 |
| Feb 10, 2026 | 1,209.00 | 1,319.00 | 1,206.00 | 1,225.00 | 1,225.00 | 0.82% | 160,993 |
| Feb 9, 2026 | 1,180.00 | 1,215.00 | 1,179.00 | 1,215.00 | 1,215.00 | 2.97% | 27,969 |
| Feb 6, 2026 | 1,208.00 | 1,388.00 | 1,173.00 | 1,180.00 | 1,180.00 | -3.12% | 408,600 |
| Feb 5, 2026 | 1,240.00 | 1,240.00 | 1,171.00 | 1,218.00 | 1,218.00 | - | 60,559 |
| Feb 4, 2026 | 1,180.00 | 1,291.00 | 1,177.00 | 1,218.00 | 1,218.00 | 3.22% | 66,944 |
| Feb 3, 2026 | 1,170.00 | 1,187.00 | 1,133.00 | 1,180.00 | 1,180.00 | 0.77% | 61,937 |