Skip to main content
Nsys Co., Ltd. (KOSDAQ:333620)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,710.00
-250.00 (-4.19%)
At close: Mar 9, 2026

Nsys Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,880.005,880.005,610.005,710.005,710.00-4.19%29,765
Mar 6, 20265,820.005,960.005,740.005,960.005,960.000.34%16,283
Mar 5, 20265,560.006,030.005,560.005,940.005,940.007.22%35,023
Mar 4, 20266,020.006,070.005,500.005,540.005,540.00-9.03%101,357
Mar 3, 20266,250.006,250.006,070.006,090.006,090.00-2.87%37,026
Feb 27, 20266,400.006,410.006,250.006,270.006,270.00-2.34%44,972
Feb 26, 20266,400.006,500.006,280.006,420.006,420.000.31%31,623
Feb 25, 20266,440.006,460.006,380.006,400.006,400.00-0.62%14,751
Feb 24, 20266,280.006,500.006,280.006,440.006,440.002.06%19,571
Feb 23, 20266,480.006,480.006,300.006,310.006,310.00-1.41%19,719
Feb 20, 20266,330.006,430.006,300.006,400.006,400.001.59%17,018
Feb 19, 20266,370.006,400.006,270.006,300.006,300.00-1.10%30,851
Feb 13, 20266,450.006,450.006,290.006,370.006,370.00-1.24%15,279
Feb 12, 20266,380.006,500.006,380.006,450.006,450.000.31%20,749
Feb 11, 20266,390.006,450.006,350.006,430.006,430.00-15,402
Feb 10, 20266,400.006,500.006,380.006,430.006,430.000.63%10,579
Feb 9, 20266,410.006,540.006,250.006,390.006,390.001.27%17,056
Feb 6, 20266,480.006,480.006,270.006,310.006,310.00-2.62%31,511
Feb 5, 20266,670.006,670.006,400.006,480.006,480.00-2.85%42,475
Feb 4, 20266,560.006,690.006,520.006,670.006,670.001.68%20,911
Feb 3, 20266,600.006,630.006,510.006,560.006,560.000.77%20,749
Feb 2, 20266,620.006,750.006,450.006,510.006,510.00-2.84%35,086
Jan 30, 20266,820.006,900.006,670.006,700.006,700.00-1.76%38,311
Jan 29, 20266,920.006,940.006,750.006,820.006,820.00-1.16%44,349
Jan 28, 20266,730.006,930.006,660.006,900.006,900.001.77%67,055
Jan 27, 20266,730.006,830.006,670.006,780.006,780.000.44%23,368
Jan 26, 20266,620.006,870.006,620.006,750.006,750.003.21%69,664
Jan 23, 20266,710.006,850.006,500.006,540.006,540.00-1.51%39,076
Jan 22, 20266,410.006,750.006,410.006,640.006,640.002.95%72,525
Jan 21, 20266,410.006,500.006,260.006,450.006,450.00-0.62%23,703
Jan 20, 20266,510.006,700.006,470.006,490.006,490.00-0.92%30,434
Jan 19, 20266,920.006,920.006,500.006,550.006,550.00-1.21%60,246
Jan 16, 20266,340.006,700.006,270.006,630.006,630.003.59%77,320
Jan 15, 20266,320.006,400.006,200.006,400.006,400.001.27%16,324
Jan 14, 20266,430.006,500.006,310.006,320.006,320.00-2.47%15,980
Jan 13, 20266,280.006,520.006,220.006,480.006,480.003.18%27,319
Jan 12, 20266,220.006,320.006,140.006,280.006,280.000.96%25,151
Jan 9, 20266,270.006,270.006,190.006,220.006,220.00-0.80%8,272
Jan 8, 20266,310.006,330.006,210.006,270.006,270.00-0.63%19,996
Jan 7, 20266,440.006,470.006,270.006,310.006,310.00-1.87%11,017
Jan 6, 20266,330.006,540.006,330.006,430.006,430.001.58%24,989
Jan 5, 20266,410.006,460.006,250.006,330.006,330.00-1.09%11,742
Jan 2, 20266,220.006,410.006,210.006,400.006,400.002.89%18,377
Dec 30, 20256,240.006,250.006,180.006,220.006,220.00-0.32%17,289
Dec 29, 20256,130.006,270.006,070.006,240.006,240.001.79%12,667
Dec 26, 20256,200.006,200.006,110.006,130.005,970.00-1.13%16,622
Dec 24, 20256,240.006,320.006,200.006,200.006,038.17-1.90%7,561
Dec 23, 20256,440.006,480.006,250.006,320.006,155.04-1.86%11,502
Dec 22, 20256,300.006,460.006,270.006,440.006,271.911.42%8,377
Dec 19, 20256,270.006,350.006,240.006,350.006,184.261.11%6,343
Dec 18, 20256,300.006,300.006,190.006,280.006,116.08-0.32%8,661
Dec 17, 20256,390.006,500.006,300.006,300.006,135.56-1.25%7,613
Dec 16, 20256,450.006,470.006,330.006,380.006,213.47-1.85%11,900
Dec 15, 20256,490.006,550.006,400.006,500.006,330.340.15%9,295
Dec 12, 20256,520.006,520.006,370.006,490.006,320.60-21,123
Dec 11, 20256,410.006,500.006,350.006,490.006,320.601.25%9,283
Dec 10, 20256,480.006,480.006,390.006,410.006,242.69-1.08%6,457
Dec 9, 20256,360.006,490.006,360.006,480.006,310.860.62%7,426
Dec 8, 20256,520.006,520.006,380.006,440.006,271.91-1.23%7,988
Dec 5, 20256,560.006,560.006,470.006,520.006,349.82-0.46%4,072
Dec 4, 20256,460.006,580.006,440.006,550.006,379.040.15%9,621
Dec 3, 20256,480.006,550.006,410.006,540.006,369.300.93%11,698
Dec 2, 20256,280.006,480.006,280.006,480.006,310.862.69%13,261
Dec 1, 20256,310.006,460.006,310.006,310.006,145.30-12,114
Nov 28, 20256,200.006,380.006,150.006,310.006,145.300.96%9,046
Nov 27, 20256,380.006,380.006,200.006,250.006,086.87-0.79%6,813
Nov 26, 20256,210.006,310.006,110.006,300.006,135.561.61%12,988
Nov 25, 20256,150.006,300.006,140.006,200.006,038.170.98%8,368
Nov 24, 20256,180.006,350.006,110.006,140.005,979.74-0.65%7,810
Nov 21, 20256,070.006,260.006,070.006,180.006,018.69-4.04%26,331
Nov 20, 20256,350.006,500.006,270.006,440.006,271.913.21%9,022
Nov 19, 20256,300.006,490.006,180.006,240.006,077.13-0.95%21,630
Nov 18, 20256,420.006,490.006,280.006,300.006,135.56-3.08%27,486
Nov 17, 20256,770.006,780.006,450.006,500.006,330.34-3.99%28,788
Nov 14, 20256,720.006,840.006,600.006,770.006,593.300.30%30,451
Nov 13, 20256,730.006,870.006,670.006,750.006,573.820.75%13,343
Nov 12, 20256,700.006,800.006,610.006,700.006,525.12-13,845
Nov 11, 20256,640.006,850.006,610.006,700.006,525.120.90%14,863
Nov 10, 20256,620.006,710.006,480.006,640.006,466.690.30%14,649
Nov 7, 20256,550.006,730.006,460.006,620.006,447.21-34,633
Nov 6, 20256,490.006,690.006,480.006,620.006,447.212.00%16,930
Nov 5, 20256,740.006,740.006,410.006,490.006,320.60-3.13%45,015
Nov 4, 20256,660.006,840.006,660.006,700.006,525.120.60%22,394
Nov 3, 20256,830.006,870.006,640.006,660.006,486.17-2.49%29,906
Oct 31, 20256,850.007,000.006,820.006,830.006,651.73-0.29%11,539
Oct 30, 20257,030.007,075.006,850.006,850.006,671.21-3.52%30,890
Oct 29, 20257,270.007,270.007,070.007,100.006,914.68-2.34%33,634
Oct 28, 20257,360.007,360.007,080.007,270.007,080.24-20,301
Oct 27, 20257,430.007,490.007,200.007,270.007,080.24-0.27%38,651
Oct 24, 20257,020.007,450.007,010.007,290.007,099.723.55%54,937
Oct 23, 20257,240.007,240.007,000.007,040.006,856.25-2.49%16,503
Oct 22, 20257,080.007,300.007,030.007,220.007,031.551.98%26,167
Oct 21, 20257,020.007,290.007,020.007,080.006,895.20-0.28%23,173
Oct 20, 20257,140.007,240.007,030.007,100.006,914.68-0.56%23,800
Oct 17, 20256,910.007,520.006,890.007,140.006,953.642.73%172,644
Oct 16, 20256,880.007,090.006,865.006,950.006,768.60-0.14%18,173
Oct 15, 20256,770.006,960.006,770.006,960.006,778.342.65%10,049
Oct 14, 20256,730.006,900.006,700.006,780.006,603.030.74%22,989
Oct 13, 20256,570.006,730.006,400.006,730.006,554.341.82%16,637
Oct 10, 20256,770.006,790.006,590.006,610.006,437.47-2.36%22,196