NEXUS Co., Ltd. (KOSDAQ:205500)
South Korea
· Delayed Price · Currency is KRW 1,863.00
-77.00 (-3.97%)
At close: Apr 28, 2026
NEXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,971.00 | 1,991.00 | 1,825.00 | 1,863.00 | 1,863.00 | -3.97% | 436,323 |
| Apr 27, 2026 | 1,894.00 | 1,965.00 | 1,842.00 | 1,940.00 | 1,940.00 | 4.25% | 395,550 |
| Apr 24, 2026 | 1,800.00 | 1,988.00 | 1,771.00 | 1,861.00 | 1,861.00 | 3.73% | 756,409 |
| Apr 23, 2026 | 1,788.00 | 1,817.00 | 1,732.00 | 1,794.00 | 1,794.00 | 0.34% | 236,507 |
| Apr 22, 2026 | 1,733.00 | 1,788.00 | 1,691.00 | 1,788.00 | 1,788.00 | 3.11% | 317,422 |
| Apr 21, 2026 | 1,758.00 | 1,829.00 | 1,710.00 | 1,734.00 | 1,734.00 | -1.08% | 443,035 |
| Apr 20, 2026 | 1,765.00 | 1,865.00 | 1,600.00 | 1,753.00 | 1,753.00 | 3.18% | 746,276 |
| Apr 17, 2026 | 1,727.00 | 1,727.00 | 1,665.00 | 1,699.00 | 1,699.00 | 0.30% | 122,274 |
| Apr 16, 2026 | 1,670.00 | 1,735.00 | 1,656.00 | 1,694.00 | 1,694.00 | 2.11% | 192,187 |
| Apr 15, 2026 | 1,619.00 | 1,699.00 | 1,607.00 | 1,659.00 | 1,659.00 | 2.92% | 228,869 |
| Apr 14, 2026 | 1,595.00 | 1,620.00 | 1,582.00 | 1,612.00 | 1,612.00 | 1.07% | 201,274 |
| Apr 13, 2026 | 1,573.00 | 1,605.00 | 1,543.00 | 1,595.00 | 1,595.00 | 1.14% | 61,829 |
| Apr 10, 2026 | 1,590.00 | 1,590.00 | 1,515.00 | 1,577.00 | 1,577.00 | 1.48% | 197,911 |
| Apr 9, 2026 | 1,550.00 | 1,561.00 | 1,530.00 | 1,554.00 | 1,554.00 | 1.04% | 49,532 |
| Apr 8, 2026 | 1,550.00 | 1,599.00 | 1,507.00 | 1,538.00 | 1,538.00 | -0.39% | 167,049 |
| Apr 7, 2026 | 1,602.00 | 1,605.00 | 1,540.00 | 1,544.00 | 1,544.00 | -3.44% | 124,164 |
| Apr 6, 2026 | 1,623.00 | 1,623.00 | 1,584.00 | 1,599.00 | 1,599.00 | -1.54% | 67,595 |
| Apr 3, 2026 | 1,629.00 | 1,661.00 | 1,597.00 | 1,624.00 | 1,624.00 | -0.31% | 138,074 |
| Apr 2, 2026 | 1,710.00 | 1,742.00 | 1,607.00 | 1,629.00 | 1,629.00 | -4.79% | 139,729 |
| Apr 1, 2026 | 1,684.00 | 1,717.00 | 1,621.00 | 1,711.00 | 1,711.00 | 4.46% | 147,372 |
| Mar 31, 2026 | 1,680.00 | 1,716.00 | 1,620.00 | 1,638.00 | 1,638.00 | -2.50% | 81,980 |
| Mar 30, 2026 | 1,652.00 | 1,705.00 | 1,640.00 | 1,680.00 | 1,680.00 | -1.58% | 90,427 |
| Mar 27, 2026 | 1,700.00 | 1,750.00 | 1,646.00 | 1,707.00 | 1,707.00 | 0.06% | 111,080 |
| Mar 26, 2026 | 1,724.00 | 1,724.00 | 1,621.00 | 1,706.00 | 1,706.00 | 0.24% | 121,791 |
| Mar 25, 2026 | 1,735.00 | 1,787.00 | 1,670.00 | 1,702.00 | 1,702.00 | -1.73% | 288,196 |
| Mar 24, 2026 | 1,599.00 | 1,750.00 | 1,547.00 | 1,732.00 | 1,732.00 | 11.89% | 438,381 |
| Mar 23, 2026 | 1,567.00 | 1,580.00 | 1,505.00 | 1,548.00 | 1,548.00 | -2.03% | 87,552 |
| Mar 20, 2026 | 1,599.00 | 1,599.00 | 1,538.00 | 1,580.00 | 1,580.00 | 0.64% | 122,682 |
| Mar 19, 2026 | 1,596.00 | 1,596.00 | 1,540.00 | 1,570.00 | 1,570.00 | -1.81% | 209,318 |
| Mar 18, 2026 | 1,565.00 | 1,599.00 | 1,534.00 | 1,599.00 | 1,599.00 | 2.50% | 172,840 |
| Mar 17, 2026 | 1,532.00 | 1,590.00 | 1,502.00 | 1,560.00 | 1,560.00 | 2.16% | 278,269 |
| Mar 16, 2026 | 1,501.00 | 1,548.00 | 1,450.00 | 1,527.00 | 1,527.00 | 1.73% | 108,698 |
| Mar 13, 2026 | 1,431.00 | 1,561.00 | 1,431.00 | 1,501.00 | 1,501.00 | -2.85% | 168,429 |
| Mar 12, 2026 | 1,524.00 | 1,581.00 | 1,516.00 | 1,545.00 | 1,545.00 | 0.52% | 74,365 |
| Mar 11, 2026 | 1,513.00 | 1,550.00 | 1,487.00 | 1,537.00 | 1,537.00 | 1.05% | 88,068 |
| Mar 10, 2026 | 1,501.00 | 1,524.00 | 1,462.00 | 1,521.00 | 1,521.00 | 3.96% | 139,138 |
| Mar 9, 2026 | 1,577.00 | 1,577.00 | 1,421.00 | 1,463.00 | 1,463.00 | -7.23% | 172,839 |
| Mar 6, 2026 | 1,594.00 | 1,596.00 | 1,500.00 | 1,577.00 | 1,577.00 | 1.15% | 148,899 |
| Mar 5, 2026 | 1,558.00 | 1,633.00 | 1,540.00 | 1,559.00 | 1,559.00 | 0.97% | 317,407 |
| Mar 4, 2026 | 1,617.00 | 1,617.00 | 1,430.00 | 1,544.00 | 1,544.00 | -4.98% | 347,174 |
| Mar 3, 2026 | 1,735.00 | 1,737.00 | 1,616.00 | 1,625.00 | 1,625.00 | -6.88% | 363,861 |
| Feb 27, 2026 | 1,800.00 | 1,800.00 | 1,716.00 | 1,745.00 | 1,745.00 | -3.32% | 499,471 |
| Feb 26, 2026 | 1,836.00 | 1,850.00 | 1,791.00 | 1,805.00 | 1,805.00 | -1.47% | 365,328 |
| Feb 25, 2026 | 1,845.00 | 1,890.00 | 1,800.00 | 1,832.00 | 1,832.00 | -0.60% | 258,696 |
| Feb 24, 2026 | 1,831.00 | 1,898.00 | 1,823.00 | 1,843.00 | 1,843.00 | 0.44% | 152,228 |
| Feb 23, 2026 | 1,885.00 | 1,885.00 | 1,830.00 | 1,835.00 | 1,835.00 | -2.70% | 256,726 |
| Feb 20, 2026 | 1,929.00 | 1,929.00 | 1,856.00 | 1,886.00 | 1,886.00 | -2.23% | 224,921 |
| Feb 19, 2026 | 1,926.00 | 1,939.00 | 1,857.00 | 1,929.00 | 1,929.00 | 0.16% | 238,143 |
| Feb 13, 2026 | 2,005.00 | 2,005.00 | 1,875.00 | 1,926.00 | 1,926.00 | -4.18% | 569,372 |
| Feb 12, 2026 | 2,315.00 | 2,315.00 | 1,961.00 | 2,010.00 | 2,010.00 | -13.17% | 2,428,732 |
| Feb 11, 2026 | 2,485.00 | 2,485.00 | 2,275.00 | 2,315.00 | 2,315.00 | -5.12% | 524,089 |
| Feb 10, 2026 | 2,360.00 | 2,495.00 | 2,315.00 | 2,440.00 | 2,440.00 | 4.50% | 558,679 |
| Feb 9, 2026 | 2,330.00 | 2,345.00 | 2,195.00 | 2,335.00 | 2,335.00 | 2.64% | 321,179 |
| Feb 6, 2026 | 2,340.00 | 2,355.00 | 2,190.00 | 2,275.00 | 2,275.00 | -2.78% | 359,612 |
| Feb 5, 2026 | 2,360.00 | 2,460.00 | 2,270.00 | 2,340.00 | 2,340.00 | -0.21% | 350,089 |
| Feb 4, 2026 | 2,320.00 | 2,355.00 | 2,255.00 | 2,345.00 | 2,345.00 | 1.08% | 208,582 |
| Feb 3, 2026 | 2,390.00 | 2,395.00 | 2,220.00 | 2,320.00 | 2,320.00 | -0.85% | 426,187 |
| Feb 2, 2026 | 2,220.00 | 2,440.00 | 2,105.00 | 2,340.00 | 2,340.00 | 5.41% | 877,356 |
| Jan 30, 2026 | 2,320.00 | 2,325.00 | 2,220.00 | 2,220.00 | 2,220.00 | -4.72% | 269,463 |
| Jan 29, 2026 | 2,295.00 | 2,335.00 | 2,225.00 | 2,330.00 | 2,330.00 | 1.53% | 326,825 |
| Jan 28, 2026 | 2,330.00 | 2,380.00 | 2,205.00 | 2,295.00 | 2,295.00 | -1.29% | 422,051 |
| Jan 27, 2026 | 2,165.00 | 2,340.00 | 2,150.00 | 2,325.00 | 2,325.00 | 7.39% | 643,529 |
| Jan 26, 2026 | 2,095.00 | 2,190.00 | 2,065.00 | 2,165.00 | 2,165.00 | 3.34% | 341,286 |
| Jan 23, 2026 | 2,020.00 | 2,135.00 | 1,962.00 | 2,095.00 | 2,095.00 | 3.46% | 350,473 |
| Jan 22, 2026 | 2,090.00 | 2,095.00 | 1,990.00 | 2,025.00 | 2,025.00 | -2.88% | 206,730 |
| Jan 21, 2026 | 2,100.00 | 2,105.00 | 2,000.00 | 2,085.00 | 2,085.00 | -0.95% | 205,592 |
| Jan 20, 2026 | 2,150.00 | 2,230.00 | 2,100.00 | 2,105.00 | 2,105.00 | -2.09% | 186,982 |
| Jan 19, 2026 | 2,170.00 | 2,190.00 | 2,095.00 | 2,150.00 | 2,150.00 | -0.46% | 163,056 |
| Jan 16, 2026 | 2,180.00 | 2,285.00 | 2,105.00 | 2,160.00 | 2,160.00 | -3.36% | 235,328 |
| Jan 15, 2026 | 2,440.00 | 2,440.00 | 2,150.00 | 2,235.00 | 2,235.00 | -8.02% | 488,765 |
| Jan 14, 2026 | 2,325.00 | 2,460.00 | 2,250.00 | 2,430.00 | 2,430.00 | 5.65% | 447,422 |
| Jan 13, 2026 | 2,275.00 | 2,345.00 | 2,225.00 | 2,300.00 | 2,300.00 | 1.10% | 235,164 |
| Jan 12, 2026 | 2,135.00 | 2,280.00 | 2,055.00 | 2,275.00 | 2,275.00 | 6.56% | 221,513 |
| Jan 9, 2026 | 2,130.00 | 2,155.00 | 2,035.00 | 2,135.00 | 2,135.00 | - | 117,670 |
| Jan 8, 2026 | 2,160.00 | 2,200.00 | 2,035.00 | 2,135.00 | 2,135.00 | -2.06% | 205,065 |
| Jan 7, 2026 | 2,160.00 | 2,195.00 | 2,085.00 | 2,180.00 | 2,180.00 | 0.69% | 100,646 |
| Jan 6, 2026 | 2,240.00 | 2,240.00 | 2,135.00 | 2,165.00 | 2,165.00 | -1.14% | 115,424 |
| Jan 5, 2026 | 2,270.00 | 2,350.00 | 2,185.00 | 2,190.00 | 2,190.00 | -1.13% | 275,684 |
| Jan 2, 2026 | 1,947.00 | 2,250.00 | 1,933.00 | 2,215.00 | 2,215.00 | 13.76% | 417,946 |
| Dec 30, 2025 | 1,890.00 | 1,980.00 | 1,768.00 | 1,947.00 | 1,947.00 | 2.53% | 212,509 |
| Dec 29, 2025 | 1,955.00 | 2,050.00 | 1,899.00 | 1,899.00 | 1,899.00 | -2.86% | 624,791 |
| Dec 26, 2025 | 1,974.00 | 2,000.00 | 1,946.00 | 1,955.00 | 1,955.00 | -1.76% | 80,543 |
| Dec 24, 2025 | 2,025.00 | 2,030.00 | 1,980.00 | 1,990.00 | 1,990.00 | -1.73% | 66,772 |
| Dec 23, 2025 | 2,050.00 | 2,050.00 | 1,989.00 | 2,025.00 | 2,025.00 | -0.25% | 86,099 |
| Dec 22, 2025 | 2,040.00 | 2,040.00 | 1,992.00 | 2,030.00 | 2,030.00 | 1.55% | 127,945 |
| Dec 19, 2025 | 1,980.00 | 2,010.00 | 1,968.00 | 1,999.00 | 1,999.00 | 0.40% | 72,138 |
| Dec 18, 2025 | 1,963.00 | 2,020.00 | 1,902.00 | 1,991.00 | 1,991.00 | 1.37% | 98,731 |
| Dec 17, 2025 | 2,005.00 | 2,005.00 | 1,901.00 | 1,964.00 | 1,964.00 | -0.20% | 121,055 |
| Dec 16, 2025 | 1,989.00 | 2,010.00 | 1,953.00 | 1,968.00 | 1,968.00 | -1.01% | 97,937 |
| Dec 15, 2025 | 2,050.00 | 2,070.00 | 1,988.00 | 1,988.00 | 1,988.00 | -4.65% | 274,050 |
| Dec 12, 2025 | 2,120.00 | 2,120.00 | 2,025.00 | 2,085.00 | 2,085.00 | -1.88% | 441,604 |
| Dec 11, 2025 | 2,130.00 | 2,180.00 | 2,100.00 | 2,125.00 | 2,125.00 | -0.93% | 179,037 |
| Dec 10, 2025 | 2,155.00 | 2,195.00 | 2,095.00 | 2,145.00 | 2,145.00 | - | 90,793 |
| Dec 9, 2025 | 2,155.00 | 2,165.00 | 2,065.00 | 2,145.00 | 2,145.00 | 0.47% | 154,655 |
| Dec 8, 2025 | 2,190.00 | 2,200.00 | 2,100.00 | 2,135.00 | 2,135.00 | -2.51% | 130,084 |
| Dec 5, 2025 | 2,150.00 | 2,200.00 | 2,105.00 | 2,190.00 | 2,190.00 | 3.06% | 179,232 |
| Dec 4, 2025 | 2,240.00 | 2,240.00 | 2,110.00 | 2,125.00 | 2,125.00 | -3.63% | 197,891 |
| Dec 3, 2025 | 2,195.00 | 2,265.00 | 2,170.00 | 2,205.00 | 2,205.00 | 0.46% | 118,997 |
| Dec 2, 2025 | 2,255.00 | 2,300.00 | 2,180.00 | 2,195.00 | 2,195.00 | -2.66% | 177,655 |
| Dec 1, 2025 | 2,305.00 | 2,345.00 | 2,215.00 | 2,255.00 | 2,255.00 | -2.17% | 246,491 |