NSM Co., Ltd. (XKON:238170)
South Korea · Delayed Price · Currency is KRW 599.00
-39.00 (-6.11%)
At close: Aug 22, 2025, 3:30 PM KST
NSM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 699.00 | 699.00 | 543.00 | 599.00 | - | -6.11% | 6,565 |
| Aug 21, 2025 | 729.00 | 729.00 | 560.00 | 638.00 | - | -1.69% | 5,897 |
| Aug 20, 2025 | 668.00 | 668.00 | 550.00 | 649.00 | - | 10.19% | 20,109 |
| Aug 19, 2025 | 551.00 | 646.00 | 550.00 | 589.00 | - | -8.82% | 31,721 |
| Aug 18, 2025 | 744.00 | 744.00 | 646.00 | 646.00 | - | -0.31% | 1,002 |
| Aug 14, 2025 | 700.00 | 700.00 | 531.00 | 648.00 | - | 3.85% | 2,025 |
| Aug 13, 2025 | 624.00 | 624.00 | 624.00 | 624.00 | - | 14.92% | 1 |
| Aug 12, 2025 | 723.00 | 723.00 | 542.00 | 543.00 | - | -14.22% | 187 |
| Aug 11, 2025 | 644.00 | 644.00 | 511.00 | 633.00 | - | 12.83% | 1,038 |
| Aug 8, 2025 | 633.00 | 633.00 | 550.00 | 561.00 | - | 1.81% | 3,021 |
| Aug 7, 2025 | 647.00 | 647.00 | 551.00 | 551.00 | - | -2.30% | 2 |
| Aug 6, 2025 | 565.00 | 565.00 | 550.00 | 564.00 | - | 8.88% | 1,553 |
| Aug 5, 2025 | 530.00 | 566.00 | 505.00 | 518.00 | - | -5.82% | 29,348 |
| Aug 4, 2025 | 630.00 | 630.00 | 521.00 | 550.00 | - | - | 13,803 |
| Aug 1, 2025 | 600.00 | 600.00 | 530.00 | 550.00 | - | -0.90% | 5,796 |
| Jul 31, 2025 | 610.00 | 610.00 | 505.00 | 555.00 | - | 3.93% | 8,901 |
| Jul 30, 2025 | 609.00 | 688.00 | 534.00 | 534.00 | - | -11.00% | 15 |
| Jul 29, 2025 | 596.00 | 600.00 | 550.00 | 600.00 | - | 8.89% | 2,550 |
| Jul 28, 2025 | 592.00 | 595.00 | 551.00 | 551.00 | - | -6.77% | 2,818 |
| Jul 25, 2025 | 589.00 | 591.00 | 561.00 | 591.00 | - | 2.78% | 1,968 |
| Jul 24, 2025 | 687.00 | 687.00 | 517.00 | 575.00 | - | -3.85% | 7,663 |
| Jul 23, 2025 | 540.00 | 598.00 | 540.00 | 598.00 | - | 15.00% | 35,575 |
| Jul 22, 2025 | 600.00 | 612.00 | 500.00 | 520.00 | - | -11.11% | 2,953 |
| Jul 21, 2025 | 530.00 | 590.00 | 458.00 | 585.00 | - | 10.38% | 3,055 |
| Jul 18, 2025 | 520.00 | 530.00 | 520.00 | 530.00 | - | 3.92% | 44 |
| Jul 17, 2025 | 507.00 | 550.00 | 500.00 | 510.00 | - | 0.59% | 23,129 |
| Jul 16, 2025 | 514.00 | 514.00 | 507.00 | 507.00 | - | -1.17% | 58 |
| Jul 15, 2025 | 519.00 | 519.00 | 438.00 | 513.00 | - | 1.58% | 4 |
| Jul 14, 2025 | 512.00 | 512.00 | 504.00 | 505.00 | - | -1.56% | 89 |
| Jul 11, 2025 | 515.00 | 515.00 | 441.00 | 513.00 | - | 0.79% | 275 |
| Jul 10, 2025 | 520.00 | 520.00 | 509.00 | 509.00 | - | 1.19% | 4 |
| Jul 9, 2025 | 503.00 | 503.00 | 503.00 | 503.00 | - | -0.20% | 1,394 |
| Jul 8, 2025 | 518.00 | 518.00 | 466.00 | 504.00 | - | -6.84% | 377 |
| Jul 7, 2025 | 548.00 | 548.00 | 541.00 | 541.00 | - | -0.73% | 6 |
| Jul 4, 2025 | 550.00 | 550.00 | 469.00 | 545.00 | - | - | 5 |
| Jul 3, 2025 | 549.00 | 549.00 | 530.00 | 545.00 | - | 1.87% | 2,104 |
| Jul 2, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | - | -14.94% | 3 |
| Jul 1, 2025 | 706.00 | 706.00 | 523.00 | 629.00 | - | 2.28% | 1,004 |
| Jun 30, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | - | -14.94% | 1 |
| Jun 27, 2025 | 723.00 | 723.00 | 723.00 | 723.00 | - | 14.94% | 1 |
| Jun 26, 2025 | 629.00 | 629.00 | 629.00 | 629.00 | - | -15.00% | 6 |
| Jun 25, 2025 | 745.00 | 745.00 | 551.00 | 740.00 | - | 14.20% | 132 |
| Jun 24, 2025 | 677.00 | 677.00 | 501.00 | 648.00 | - | 10.02% | 441 |
| Jun 23, 2025 | 510.00 | 626.00 | 510.00 | 589.00 | - | 8.07% | 503 |
| Jun 20, 2025 | 468.00 | 549.00 | 468.00 | 545.00 | - | -0.91% | 13,443 |
| Jun 19, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | - | 8.06% | 1 |
| Jun 18, 2025 | 520.00 | 520.00 | 509.00 | 509.00 | - | - | 12 |
| Jun 17, 2025 | 515.00 | 515.00 | 405.00 | 509.00 | - | 13.36% | 6,285 |
| Jun 16, 2025 | 600.00 | 600.00 | 448.00 | 449.00 | - | -14.48% | 11,001 |
| Jun 13, 2025 | 706.00 | 706.00 | 525.00 | 525.00 | - | -14.63% | 2,415 |