NSM Co., Ltd. (XKON:238170)
South Korea flag South Korea · Delayed Price · Currency is KRW
688.00
+38.00 (5.85%)
At close: Oct 2, 2025

NSM Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2025729.00729.00553.00688.00688.005.85%441
Oct 1, 2025779.00779.00591.00650.00650.00-5.80%32
Sep 30, 2025792.00792.00600.00690.00690.00-5,154
Sep 29, 2025728.00728.00620.00690.00690.00-1.99%26
Sep 26, 2025729.00729.00612.00704.00704.003.68%916
Sep 25, 2025749.00749.00620.00679.00679.00-0.15%473
Sep 24, 2025790.00790.00657.00680.00680.00-11.57%509
Sep 23, 2025790.00790.00769.00769.00769.0010.97%29
Sep 22, 2025878.00878.00693.00693.00693.00-14.66%284
Sep 19, 2025888.00888.00686.00812.00812.004.10%265
Sep 18, 2025896.00896.00683.00780.00780.00-190,831
Sep 17, 2025835.00835.00656.00780.00780.002.77%127,104
Sep 16, 2025838.00838.00645.00759.00759.002.71%156,989
Sep 15, 2025739.00739.00739.00739.00739.005.42%1
Sep 12, 2025739.00739.00615.00701.00701.00-1.96%130,670
Sep 11, 2025739.00739.00617.00715.00715.002.14%135,947
Sep 10, 2025739.00739.00600.00700.00700.007.69%86,683
Sep 9, 2025695.00695.00582.00650.00650.007.26%129,393
Sep 8, 2025700.00700.00591.00606.00606.00-12.17%93
Sep 5, 2025700.00700.00607.00690.00690.00-2.13%166,272
Sep 4, 2025708.00708.00600.00705.00705.0010.33%143,145
Sep 3, 2025640.00640.00561.00639.00639.0014.52%151,107
Sep 2, 2025695.00695.00556.00558.00558.00-10.00%13
Sep 1, 2025700.00700.00553.00620.00620.000.81%4,818
Aug 29, 2025679.00679.00556.00615.00615.000.82%11,003
Aug 28, 2025610.00667.00600.00610.00610.00-5,888
Aug 27, 2025689.00689.00561.00610.00610.001.67%6,150
Aug 26, 2025550.00699.00550.00600.00600.00-6.83%7,507
Aug 25, 2025680.00680.00550.00644.00644.007.51%10,012
Aug 22, 2025699.00699.00543.00599.00599.00-6.11%6,565
Aug 21, 2025729.00729.00560.00638.00638.00-1.69%5,897
Aug 20, 2025668.00668.00550.00649.00649.0010.19%20,109
Aug 19, 2025551.00646.00550.00589.00589.00-8.82%31,721
Aug 18, 2025744.00744.00646.00646.00646.00-0.31%1,002
Aug 14, 2025700.00700.00531.00648.00648.003.85%2,025
Aug 13, 2025624.00624.00624.00624.00624.0014.92%1
Aug 12, 2025723.00723.00542.00543.00543.00-14.22%187
Aug 11, 2025644.00644.00511.00633.00633.0012.83%1,038
Aug 8, 2025633.00633.00550.00561.00561.001.81%3,021
Aug 7, 2025647.00647.00551.00551.00551.00-2.30%2
Aug 6, 2025565.00565.00550.00564.00564.008.88%1,553
Aug 5, 2025530.00566.00505.00518.00518.00-5.82%29,348
Aug 4, 2025630.00630.00521.00550.00550.00-13,803
Aug 1, 2025600.00600.00530.00550.00550.00-0.90%5,796
Jul 31, 2025610.00610.00505.00555.00555.003.93%8,901
Jul 30, 2025609.00688.00534.00534.00534.00-11.00%15
Jul 29, 2025596.00600.00550.00600.00600.008.89%2,550
Jul 28, 2025592.00595.00551.00551.00551.00-6.77%2,818
Jul 25, 2025589.00591.00561.00591.00591.002.78%1,968
Jul 24, 2025687.00687.00517.00575.00575.00-3.85%7,663