Skip to main content
NEXUS Co., Ltd. (KOSDAQ:205500)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,463.00
-114.00 (-7.23%)
At close: Mar 9, 2026

NEXUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,594.001,596.001,500.001,577.001,577.001.15%148,899
Mar 5, 20261,558.001,633.001,540.001,559.001,559.000.97%317,407
Mar 4, 20261,617.001,617.001,430.001,544.001,544.00-4.98%347,174
Mar 3, 20261,735.001,737.001,616.001,625.001,625.00-6.88%363,861
Feb 27, 20261,800.001,800.001,716.001,745.001,745.00-3.32%499,471
Feb 26, 20261,836.001,850.001,791.001,805.001,805.00-1.47%365,328
Feb 25, 20261,845.001,890.001,800.001,832.001,832.00-0.60%258,696
Feb 24, 20261,831.001,898.001,823.001,843.001,843.000.44%152,228
Feb 23, 20261,885.001,885.001,830.001,835.001,835.00-2.70%256,726
Feb 20, 20261,929.001,929.001,856.001,886.001,886.00-2.23%224,921
Feb 19, 20261,926.001,939.001,857.001,929.001,929.000.16%238,143
Feb 13, 20262,005.002,005.001,875.001,926.001,926.00-4.18%569,372
Feb 12, 20262,315.002,315.001,961.002,010.002,010.00-13.17%2,428,732
Feb 11, 20262,485.002,485.002,275.002,315.002,315.00-5.12%524,089
Feb 10, 20262,360.002,495.002,315.002,440.002,440.004.50%558,679
Feb 9, 20262,330.002,345.002,195.002,335.002,335.002.64%321,179
Feb 6, 20262,340.002,355.002,190.002,275.002,275.00-2.78%359,612
Feb 5, 20262,360.002,460.002,270.002,340.002,340.00-0.21%350,089
Feb 4, 20262,320.002,355.002,255.002,345.002,345.001.08%208,582
Feb 3, 20262,390.002,395.002,220.002,320.002,320.00-0.85%426,187
Feb 2, 20262,220.002,440.002,105.002,340.002,340.005.41%877,356
Jan 30, 20262,320.002,325.002,220.002,220.002,220.00-4.72%269,463
Jan 29, 20262,295.002,335.002,225.002,330.002,330.001.53%326,825
Jan 28, 20262,330.002,380.002,205.002,295.002,295.00-1.29%422,051
Jan 27, 20262,165.002,340.002,150.002,325.002,325.007.39%643,529
Jan 26, 20262,095.002,190.002,065.002,165.002,165.003.34%341,286
Jan 23, 20262,020.002,135.001,962.002,095.002,095.003.46%350,473
Jan 22, 20262,090.002,095.001,990.002,025.002,025.00-2.88%206,730
Jan 21, 20262,100.002,105.002,000.002,085.002,085.00-0.95%205,592
Jan 20, 20262,150.002,230.002,100.002,105.002,105.00-2.09%186,982
Jan 19, 20262,170.002,190.002,095.002,150.002,150.00-0.46%163,056
Jan 16, 20262,180.002,285.002,105.002,160.002,160.00-3.36%235,328
Jan 15, 20262,440.002,440.002,150.002,235.002,235.00-8.02%488,765
Jan 14, 20262,325.002,460.002,250.002,430.002,430.005.65%447,422
Jan 13, 20262,275.002,345.002,225.002,300.002,300.001.10%235,164
Jan 12, 20262,135.002,280.002,055.002,275.002,275.006.56%221,513
Jan 9, 20262,130.002,155.002,035.002,135.002,135.00-117,670
Jan 8, 20262,160.002,200.002,035.002,135.002,135.00-2.06%205,065
Jan 7, 20262,160.002,195.002,085.002,180.002,180.000.69%100,646
Jan 6, 20262,240.002,240.002,135.002,165.002,165.00-1.14%115,424
Jan 5, 20262,270.002,350.002,185.002,190.002,190.00-1.13%275,684
Jan 2, 20261,947.002,250.001,933.002,215.002,215.0013.76%417,946
Dec 30, 20251,890.001,980.001,768.001,947.001,947.002.53%212,509
Dec 29, 20251,955.002,050.001,899.001,899.001,899.00-2.86%624,791
Dec 26, 20251,974.002,000.001,946.001,955.001,955.00-1.76%80,543
Dec 24, 20252,025.002,030.001,980.001,990.001,990.00-1.73%66,772
Dec 23, 20252,050.002,050.001,989.002,025.002,025.00-0.25%86,099
Dec 22, 20252,040.002,040.001,992.002,030.002,030.001.55%127,945
Dec 19, 20251,980.002,010.001,968.001,999.001,999.000.40%72,138
Dec 18, 20251,963.002,020.001,902.001,991.001,991.001.37%98,731
Dec 17, 20252,005.002,005.001,901.001,964.001,964.00-0.20%121,055
Dec 16, 20251,989.002,010.001,953.001,968.001,968.00-1.01%97,937
Dec 15, 20252,050.002,070.001,988.001,988.001,988.00-4.65%274,050
Dec 12, 20252,120.002,120.002,025.002,085.002,085.00-1.88%441,604
Dec 11, 20252,130.002,180.002,100.002,125.002,125.00-0.93%179,037
Dec 10, 20252,155.002,195.002,095.002,145.002,145.00-90,793
Dec 9, 20252,155.002,165.002,065.002,145.002,145.000.47%154,655
Dec 8, 20252,190.002,200.002,100.002,135.002,135.00-2.51%130,084
Dec 5, 20252,150.002,200.002,105.002,190.002,190.003.06%179,232
Dec 4, 20252,240.002,240.002,110.002,125.002,125.00-3.63%197,891
Dec 3, 20252,195.002,265.002,170.002,205.002,205.000.46%118,997
Dec 2, 20252,255.002,300.002,180.002,195.002,195.00-2.66%177,655
Dec 1, 20252,305.002,345.002,215.002,255.002,255.00-2.17%246,491
Nov 28, 20252,320.002,360.002,185.002,305.002,305.00-0.65%289,393
Nov 27, 20252,560.002,560.002,230.002,320.002,320.00-9.38%1,111,447
Nov 26, 20252,305.002,585.002,230.002,560.002,560.0013.02%1,123,228
Nov 25, 20252,135.002,270.002,085.002,265.002,265.008.37%430,159
Nov 24, 20252,200.002,200.002,030.002,090.002,090.00-4.35%383,004
Nov 21, 20252,155.002,195.002,070.002,185.002,185.000.69%245,062
Nov 20, 20252,125.002,190.002,065.002,170.002,170.002.12%278,256
Nov 19, 20252,260.002,325.002,095.002,125.002,125.00-6.59%328,457
Nov 18, 20252,260.002,285.002,190.002,275.002,275.000.66%144,324
Nov 17, 20252,295.002,315.002,255.002,260.002,260.00-1.95%123,981
Nov 14, 20252,290.002,350.002,215.002,305.002,305.000.22%167,297
Nov 13, 20252,340.002,360.002,170.002,300.002,300.00-1.08%271,193
Nov 12, 20252,310.002,370.002,275.002,325.002,325.000.65%152,139
Nov 11, 20252,420.002,430.002,210.002,310.002,310.00-5.13%566,831
Nov 10, 20252,400.002,475.002,340.002,435.002,435.002.31%270,868
Nov 7, 20252,420.002,425.002,280.002,380.002,380.00-0.83%298,225
Nov 6, 20252,385.002,455.002,300.002,400.002,400.001.69%209,586
Nov 5, 20252,340.002,375.002,200.002,360.002,360.00-0.63%400,840
Nov 4, 20252,440.002,470.002,295.002,375.002,375.00-2.66%614,528
Nov 3, 20252,365.002,560.002,340.002,440.002,440.004.27%516,186
Oct 31, 20252,325.002,370.002,300.002,340.002,340.000.65%220,369
Oct 30, 20252,490.002,490.002,290.002,325.002,325.00-6.06%684,666
Oct 29, 20252,485.002,515.002,445.002,475.002,475.00-1.00%116,944
Oct 28, 20252,460.002,515.002,425.002,500.002,500.001.01%166,172
Oct 27, 20252,560.002,560.002,400.002,475.002,475.00-3.32%667,240
Oct 24, 20252,640.002,665.002,460.002,560.002,560.00-3.03%495,807
Oct 23, 20252,750.002,750.002,500.002,640.002,640.000.76%172,670
Oct 22, 20252,605.002,675.002,560.002,620.002,620.00-0.19%106,670
Oct 21, 20252,635.002,675.002,595.002,625.002,625.00-0.19%135,198
Oct 20, 20252,625.002,655.002,555.002,630.002,630.000.19%136,493
Oct 17, 20252,665.002,700.002,550.002,625.002,625.00-1.13%165,462
Oct 16, 20252,695.002,745.002,640.002,655.002,655.00-1.48%170,135
Oct 15, 20252,795.002,830.002,650.002,695.002,695.00-3.41%266,456
Oct 14, 20252,800.002,845.002,715.002,790.002,790.00-0.71%149,676
Oct 13, 20252,750.002,845.002,695.002,810.002,810.000.18%330,529
Oct 10, 20253,000.003,000.002,750.002,805.002,805.00-6.97%733,331
Oct 2, 20253,045.003,110.002,960.003,015.003,015.00-2.90%517,863