Skip to main content
NEXUS Co., Ltd. (KOSDAQ:205500)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,190.00
+65.00 (3.06%)
At close: Dec 5, 2025

NEXUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20253,210.003,210.003,035.003,105.003,105.00-4.02%338,540
Sep 30, 20253,245.003,325.003,125.003,235.003,235.000.94%283,049
Sep 29, 20253,165.003,255.003,145.003,205.003,205.001.75%89,390
Sep 26, 20253,285.003,285.003,135.003,150.003,150.00-4.11%213,960
Sep 25, 20253,255.003,310.003,170.003,285.003,285.000.92%214,888
Sep 24, 20253,255.003,270.003,185.003,255.003,255.00-0.31%118,335
Sep 23, 20253,350.003,350.003,230.003,265.003,265.00-1.66%135,930
Sep 22, 20253,330.003,360.003,205.003,320.003,320.000.30%305,080
Sep 19, 20253,280.003,365.003,245.003,310.003,310.00-0.60%207,224
Sep 18, 20253,280.003,380.003,160.003,330.003,330.002.46%395,760
Sep 17, 20253,200.003,295.003,135.003,250.003,250.001.72%336,475
Sep 16, 20253,100.003,240.003,100.003,195.003,195.001.75%281,814
Sep 15, 20253,150.003,180.003,050.003,140.003,140.00-0.32%210,669
Sep 12, 20253,130.003,190.003,100.003,150.003,150.00-250,323
Sep 11, 20253,160.003,270.003,095.003,150.003,150.000.80%297,976
Sep 10, 20253,150.003,190.003,080.003,125.003,125.00-0.95%190,140
Sep 9, 20253,200.003,200.003,090.003,155.003,155.00-0.94%146,370
Sep 8, 20253,260.003,275.003,085.003,185.003,185.00-1.24%281,765
Sep 5, 20253,070.003,260.003,050.003,225.003,225.005.05%474,134
Sep 4, 20253,110.003,265.003,025.003,070.003,070.00-0.65%490,800
Sep 3, 20253,050.003,090.003,005.003,090.003,090.00-68,099
Sep 2, 20253,070.003,100.002,980.003,090.003,090.000.65%193,101
Sep 1, 20253,115.003,125.002,995.003,070.003,070.00-0.16%149,704
Aug 29, 20253,110.003,120.003,030.003,075.003,075.00-1.13%130,770
Aug 28, 20253,080.003,120.003,010.003,110.003,110.000.97%161,610
Aug 27, 20253,175.003,175.003,075.003,080.003,080.00-1.60%117,431
Aug 26, 20253,195.003,195.003,075.003,130.003,130.00-1.88%135,578
Aug 25, 20253,215.003,215.003,105.003,190.003,190.00-160,627
Aug 22, 20253,165.003,190.003,070.003,190.003,190.003.74%269,656
Aug 21, 20253,035.003,180.003,035.003,075.003,075.00-216,945
Aug 20, 20253,010.003,090.002,985.003,075.003,075.00-1.60%378,007
Aug 19, 20253,185.003,240.003,105.003,125.003,125.00-1.88%196,619
Aug 18, 20253,245.003,275.003,135.003,185.003,185.00-1.85%268,776
Aug 14, 20253,210.003,300.003,180.003,245.003,245.00-0.15%148,450
Aug 13, 20253,390.003,390.003,160.003,250.003,250.00-3.13%438,299
Aug 12, 20253,505.003,520.003,325.003,355.003,355.00-4.69%363,611
Aug 11, 20253,445.003,560.003,370.003,520.003,520.001.44%254,138
Aug 8, 20253,490.003,500.003,395.003,470.003,470.00-0.14%271,257
Aug 7, 20253,400.003,545.003,300.003,475.003,475.002.51%475,428
Aug 6, 20253,575.003,635.003,335.003,390.003,390.00-5.96%1,077,852
Aug 5, 20253,725.003,780.003,505.003,605.003,605.00-1.90%519,465
Aug 4, 20253,905.003,905.003,675.003,675.003,675.00-3.03%407,827
Aug 1, 20253,850.003,990.003,705.003,790.003,790.00-1.94%398,071
Jul 31, 20253,695.003,865.003,650.003,865.003,865.006.04%415,236
Jul 30, 20253,855.003,860.003,645.003,645.003,645.00-5.45%363,954
Jul 29, 20253,925.003,945.003,820.003,855.003,855.00-1.15%274,946
Jul 28, 20253,940.004,000.003,825.003,900.003,900.00-445,281
Jul 25, 20253,750.003,980.003,675.003,900.003,900.002.77%924,807
Jul 24, 20253,890.003,930.003,750.003,795.003,795.00-4.05%508,910
Jul 23, 20254,020.004,020.003,805.003,955.003,955.00-0.75%697,580
Jul 22, 20253,880.004,100.003,870.003,985.003,985.00-0.38%931,253
Jul 21, 20254,010.004,050.003,780.004,000.004,000.00-0.25%1,105,284
Jul 18, 20253,965.004,480.003,820.004,010.004,010.003.75%7,160,328
Jul 17, 20254,025.004,065.003,755.003,865.003,865.00-3.38%1,104,024
Jul 16, 20253,710.004,070.003,630.004,000.004,000.003.09%2,711,203
Jul 15, 20253,380.004,150.003,215.003,880.003,880.0014.45%7,470,608
Jul 14, 20253,440.003,540.003,245.003,390.003,390.00-1.88%749,365
Jul 11, 20253,690.003,695.003,430.003,455.003,455.00-7.50%1,493,604