Skip to main content
TS Nexgen Co., Ltd. (KOSDAQ:043220)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,710.00
-720.00 (-29.63%)
At close: Mar 31, 2025

TS Nexgen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20252,430.002,430.001,710.001,710.001,710.00-29.63%2,338,936
Mar 28, 20252,710.003,180.002,320.002,430.002,430.00-7.60%2,294,318
Mar 27, 20252,170.002,780.001,930.002,630.002,630.0021.76%1,859,305
Mar 26, 20252,050.002,270.002,030.002,160.002,160.005.37%438,255
Mar 25, 20252,150.002,160.001,900.002,050.002,050.00-4.65%487,413
Mar 24, 20251,890.002,240.001,790.002,150.002,150.008.59%578,916
Mar 21, 20252,050.002,090.001,960.001,980.001,980.00-6.60%250,660
Mar 20, 20252,160.002,230.002,060.002,120.002,120.00-1.40%180,676
Mar 19, 20252,180.002,240.002,050.002,150.002,150.00-309,372
Mar 18, 20252,270.002,370.002,140.002,150.002,150.00-4.87%318,095
Mar 17, 20252,250.002,450.002,210.002,260.002,260.000.89%766,288
Mar 14, 20252,350.002,530.002,150.002,240.002,240.00-4.68%910,975
Mar 13, 20252,450.002,790.002,350.002,350.002,350.00-3.69%2,838,963
Mar 12, 20252,040.002,600.002,000.002,440.002,440.0018.45%4,708,225
Mar 11, 20251,760.002,240.001,710.002,060.002,060.0018.39%3,588,407
Mar 10, 20251,740.001,930.001,570.001,740.001,740.001.75%688,269
Mar 7, 20251,890.001,890.001,650.001,710.001,710.00-9.52%285,666
Mar 6, 20251,950.001,950.001,850.001,890.001,890.00-90,006
Mar 5, 20251,890.001,940.001,800.001,890.001,890.001.07%197,154
Mar 4, 20252,000.002,020.001,840.001,870.001,870.00-6.03%213,963
Feb 28, 20251,980.002,050.001,960.001,990.001,990.00-1.00%99,724
Feb 27, 20252,050.002,050.001,990.002,010.002,010.00-1.95%129,640
Feb 26, 20252,050.002,090.002,000.002,050.002,050.00-0.97%186,981
Feb 25, 20252,020.002,220.001,950.002,070.002,070.002.48%660,074
Feb 24, 20252,160.002,160.001,900.002,020.002,020.00-6.48%702,546
Feb 21, 20252,220.002,270.002,150.002,160.002,160.00-2.26%269,109
Feb 20, 20252,170.002,400.002,140.002,210.002,210.004.74%1,107,367
Feb 19, 20252,310.002,480.002,110.002,110.002,110.00-9.83%764,711
Feb 18, 20252,300.002,520.002,220.002,340.002,340.00-5.26%1,783,212
Feb 17, 20253,500.003,530.002,470.002,470.002,470.00-29.83%2,035,468
Feb 14, 20253,670.003,760.003,450.003,520.003,520.00-4.61%116,356
Feb 13, 20253,650.003,690.003,510.003,690.003,690.00-61,078
Feb 12, 20253,700.003,720.003,600.003,690.003,690.00-0.27%27,074
Feb 11, 20253,720.003,720.003,630.003,700.003,700.00-0.54%24,646
Feb 10, 20253,750.003,780.003,670.003,720.003,720.00-1.85%32,884
Feb 7, 20253,800.003,820.003,730.003,790.003,790.00-0.26%35,268
Feb 6, 20253,940.003,940.003,780.003,800.003,800.00-3.55%34,742
Feb 5, 20253,910.004,000.003,840.003,940.003,940.001.03%52,430
Feb 4, 20253,990.003,990.003,780.003,900.003,900.00-41,280
Feb 3, 20253,920.003,920.003,750.003,900.003,900.00-0.51%55,954
Jan 31, 20253,900.004,090.003,880.003,920.003,920.00-0.76%45,568
Jan 24, 20253,730.003,950.003,730.003,950.003,950.005.05%32,277
Jan 23, 20253,720.003,830.003,680.003,760.003,760.001.08%25,822
Jan 22, 20253,820.003,880.003,700.003,720.003,720.00-2.62%55,993
Jan 21, 20253,930.003,940.003,730.003,820.003,820.00-2.80%106,303
Jan 20, 20254,070.004,090.003,920.003,930.003,930.00-2.72%35,921
Jan 17, 20254,170.004,300.004,000.004,040.004,040.00-3.81%82,041
Jan 16, 20254,090.004,570.004,050.004,200.004,200.002.69%289,238
Jan 15, 20254,090.004,120.003,850.004,090.004,090.002.76%75,628
Jan 14, 20253,920.004,220.003,920.003,980.003,980.000.51%81,643
Jan 13, 20254,100.004,100.003,880.003,960.003,960.00-1.74%70,472
Jan 10, 20254,110.004,140.003,970.004,030.004,030.00-1.95%53,231
Jan 9, 20254,240.004,280.004,110.004,110.004,110.00-2.84%36,788
Jan 8, 20254,260.004,280.004,110.004,230.004,230.00-0.94%65,210
Jan 7, 20254,110.004,270.004,070.004,270.004,270.004.15%68,670
Jan 6, 20254,270.004,270.004,020.004,100.004,100.001.23%46,418
Jan 3, 20253,960.004,250.003,860.004,050.004,050.005.19%105,079
Jan 2, 20253,830.003,900.003,750.003,850.003,850.000.52%45,065
Dec 30, 20243,830.004,020.003,780.003,830.003,830.000.26%43,899
Dec 27, 20243,790.003,910.003,700.003,820.003,820.000.79%32,880
Dec 26, 20243,990.004,070.003,760.003,790.003,790.00-5.01%54,192
Dec 24, 20244,030.004,130.003,990.003,990.003,990.00-0.99%43,073
Dec 23, 20244,200.004,200.003,990.004,030.004,030.00-4.50%43,706
Dec 20, 20244,110.004,280.003,900.004,220.004,220.002.68%66,377
Dec 19, 20244,270.004,450.004,030.004,110.004,110.00-3.97%101,498
Dec 18, 20244,300.004,600.004,220.004,280.004,280.00-0.47%131,557
Dec 17, 20243,950.004,900.003,950.004,300.004,300.009.41%1,039,001
Dec 16, 20243,890.004,030.003,830.003,930.003,930.001.03%90,062
Dec 13, 20243,560.003,910.003,430.003,890.003,890.008.06%166,534
Dec 12, 20243,680.003,700.003,390.003,600.003,600.00-2.17%236,679
Dec 11, 20243,470.003,740.003,200.003,680.003,680.005.14%311,557
Dec 10, 20243,850.003,850.003,200.003,500.003,500.00-5.41%310,565
Dec 9, 20244,050.004,050.003,660.003,700.003,700.00-8.87%91,757
Dec 6, 20244,090.004,150.003,900.004,060.004,060.00-0.73%88,498
Dec 5, 20244,150.004,180.004,000.004,090.004,090.00-1.45%44,372
Dec 4, 20244,100.004,220.003,970.004,150.004,150.00-3.71%79,943
Dec 3, 20243,940.004,490.003,880.004,310.004,310.009.39%182,535
Dec 2, 20243,990.004,070.003,830.003,940.003,940.00-1.25%66,980
Nov 29, 20244,010.004,050.003,880.003,990.003,990.00-1.48%70,281
Nov 28, 20244,060.004,190.003,930.004,050.004,050.00-1.70%99,897
Nov 27, 20244,100.004,500.004,060.004,120.004,120.000.49%181,160
Nov 26, 20244,000.004,250.003,800.004,100.004,100.002.50%139,439
Nov 25, 20244,110.004,190.003,850.004,000.004,000.002.56%91,579
Nov 22, 20243,890.004,170.003,860.003,900.003,900.000.26%116,458
Nov 21, 20243,970.004,150.003,850.003,890.003,890.00-110,738
Nov 20, 20244,360.004,360.003,700.003,890.003,890.00-10.57%262,612
Nov 19, 20244,310.004,400.004,100.004,350.004,350.001.87%73,033
Nov 18, 20244,460.004,620.004,170.004,270.004,270.00-4.26%181,741
Nov 15, 20244,850.004,950.004,400.004,460.004,460.00-8.04%158,834
Nov 14, 20244,950.005,030.004,840.004,850.004,850.00-2.02%39,024
Nov 13, 20244,910.005,080.004,850.004,950.004,950.00-1.98%83,902
Nov 12, 20245,060.005,110.004,960.005,050.005,050.00-0.20%36,997
Nov 11, 20245,230.005,250.004,990.005,060.005,060.00-3.25%82,436
Nov 8, 20245,210.005,310.005,160.005,230.005,230.000.38%26,534
Nov 7, 20245,160.005,430.005,040.005,210.005,210.000.97%61,433
Nov 6, 20245,500.005,540.005,140.005,160.005,160.00-6.86%62,686
Nov 5, 20245,730.005,820.005,400.005,540.005,540.00-4.65%54,408
Nov 4, 20245,120.006,090.005,120.005,810.005,810.0013.48%240,113
Nov 1, 20245,080.005,350.005,000.005,120.005,120.00-0.78%45,024
Oct 31, 20245,270.005,380.005,000.005,160.005,160.00-0.19%48,919