NSM Co., Ltd. (XKON:238170)
South Korea · Delayed Price · Currency is KRW 600.00
+49.00 (8.89%)
At close: Jul 29, 2025, 3:30 PM KST
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 600.00 | 600.00 | 530.00 | 597.00 | - | 7.57% | 5,795 |
| 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 |
| Jun 12, 2025 | 615.00 | 828.00 | 615.00 | 615.00 | - | -14.94% | 4 |
| Jun 11, 2025 | 723.00 | 723.00 | 723.00 | 723.00 | - | 14.76% | 1 |
| Jun 10, 2025 | 553.00 | 746.00 | 553.00 | 630.00 | - | -3.08% | 5,300 |
| Jun 9, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | - | 11.30% | 1 |
| Jun 5, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | - | -14.99% | 22 |
| Jun 4, 2025 | 649.00 | 699.00 | 552.00 | 687.00 | - | 5.86% | 19 |
| Jun 2, 2025 | 650.00 | 650.00 | 649.00 | 649.00 | - | 13.07% | 3 |
| May 30, 2025 | 575.00 | 575.00 | 574.00 | 574.00 | - | 14.80% | 102 |
| May 29, 2025 | 650.00 | 650.00 | 500.00 | 500.00 | - | -12.28% | 378 |
| May 28, 2025 | 650.00 | 650.00 | 570.00 | 570.00 | - | -5.00% | 64 |
| May 27, 2025 | 692.00 | 692.00 | 515.00 | 600.00 | - | -0.50% | 3,485 |
| May 26, 2025 | 759.00 | 759.00 | 603.00 | 603.00 | - | -14.95% | 394 |
| May 23, 2025 | 709.00 | 709.00 | 709.00 | 709.00 | - | 14.72% | 1 |
| May 22, 2025 | 659.00 | 659.00 | 540.00 | 618.00 | - | -1.44% | 225 |