Skip to main content
Nsys Co., Ltd. (KOSDAQ:333620)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,190.00
+60.00 (0.84%)
At close: Apr 29, 2026

Nsys Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267,100.007,190.007,000.007,190.007,190.000.84%103,088
Apr 28, 20267,340.007,450.007,120.007,130.007,130.00-2.86%340,690
Apr 27, 20266,770.008,450.006,690.007,340.007,340.0010.04%3,566,607
Apr 24, 20266,520.006,850.006,450.006,670.006,670.002.62%133,224
Apr 23, 20266,630.006,630.006,430.006,500.006,500.00-1.37%48,275
Apr 22, 20266,710.006,720.006,510.006,590.006,590.00-1.35%51,239
Apr 21, 20266,320.006,760.006,320.006,680.006,680.006.20%160,831
Apr 20, 20266,490.006,490.006,290.006,290.006,290.00-0.63%39,478
Apr 17, 20266,370.006,400.006,230.006,330.006,330.00-0.63%19,987
Apr 16, 20266,280.006,420.006,250.006,370.006,370.002.41%43,104
Apr 15, 20266,300.006,310.006,150.006,220.006,220.000.16%17,047
Apr 14, 20266,200.006,260.006,070.006,210.006,210.000.16%41,564
Apr 13, 20266,200.006,270.006,140.006,200.006,200.00-0.32%43,774
Apr 10, 20265,940.006,310.005,940.006,220.006,220.004.89%79,551
Apr 9, 20266,050.006,090.005,930.005,930.005,930.00-2.15%37,270
Apr 8, 20266,080.006,140.005,970.006,060.006,060.001.85%103,481
Apr 7, 20265,880.007,140.005,730.005,950.005,950.003.84%1,557,449
Apr 6, 20265,640.005,930.005,640.005,730.005,730.00-1.04%10,904
Apr 3, 20265,780.005,870.005,750.005,790.005,790.00-0.17%8,648
Apr 2, 20266,150.006,150.005,770.005,800.005,800.00-3.01%13,618
Apr 1, 20265,750.006,150.005,720.005,980.005,980.006.60%28,195
Mar 31, 20265,790.005,970.005,610.005,610.005,610.00-3.11%11,642
Mar 30, 20265,860.005,940.005,760.005,790.005,790.00-2.53%5,967
Mar 27, 20265,750.005,970.005,750.005,940.005,940.000.51%11,793
Mar 26, 20266,020.006,070.005,910.005,910.005,910.00-2.80%5,570
Mar 25, 20265,930.006,150.005,910.006,080.006,080.002.53%15,928
Mar 24, 20265,910.006,090.005,800.005,930.005,930.000.17%9,198
Mar 23, 20265,960.005,960.005,830.005,920.005,920.00-0.17%13,656
Mar 20, 20266,030.006,040.005,900.005,930.005,930.00-1.82%16,309
Mar 19, 20266,090.006,090.005,930.006,040.006,040.00-0.82%7,568
Mar 18, 20266,010.006,100.005,920.006,090.006,090.001.50%11,304
Mar 17, 20265,930.006,010.005,920.006,000.006,000.001.35%8,677
Mar 16, 20266,050.006,080.005,860.005,920.005,920.00-2.63%12,496
Mar 13, 20266,010.006,200.005,990.006,080.006,080.001.84%62,050
Mar 12, 20265,780.006,350.005,780.005,970.005,970.003.29%83,012
Mar 11, 20265,840.005,940.005,780.005,780.005,780.00-1.03%16,566
Mar 10, 20265,820.005,870.005,720.005,840.005,840.002.28%12,789
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