Nexa Dynamics Co., Ltd. (KOSDAQ:351320)
South Korea
· Delayed Price · Currency is KRW 1,035.00
-90.00 (-8.00%)
At close: Mar 9, 2026
Nexa Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,100.00 | 1,103.00 | 991.00 | 1,035.00 | 1,035.00 | -8.00% | 139,252 |
| Mar 6, 2026 | 1,020.00 | 1,140.00 | 996.00 | 1,125.00 | 1,125.00 | 16.82% | 221,445 |
| Mar 5, 2026 | 893.00 | 983.00 | 874.00 | 963.00 | 963.00 | 11.59% | 211,827 |
| Mar 4, 2026 | 1,090.00 | 1,090.00 | 771.00 | 863.00 | 863.00 | -21.47% | 631,950 |
| Mar 3, 2026 | 1,260.00 | 1,301.00 | 1,099.00 | 1,099.00 | 1,099.00 | -19.01% | 401,007 |
| Feb 27, 2026 | 1,260.00 | 1,410.00 | 1,231.00 | 1,357.00 | 1,357.00 | 7.70% | 328,579 |
| Feb 26, 2026 | 1,380.00 | 1,450.00 | 1,236.00 | 1,260.00 | 1,260.00 | -8.70% | 300,472 |
| Feb 25, 2026 | 1,418.00 | 1,470.00 | 1,335.00 | 1,380.00 | 1,380.00 | -2.82% | 311,973 |
| Feb 24, 2026 | 1,134.00 | 1,434.00 | 1,134.00 | 1,420.00 | 1,420.00 | 24.13% | 1,756,986 |
| Feb 23, 2026 | 1,192.00 | 1,213.00 | 1,134.00 | 1,144.00 | 1,144.00 | -3.95% | 103,032 |
| Feb 20, 2026 | 1,185.00 | 1,248.00 | 1,177.00 | 1,191.00 | 1,191.00 | -0.75% | 34,045 |
| Feb 19, 2026 | 1,201.00 | 1,245.00 | 1,110.00 | 1,200.00 | 1,200.00 | -0.66% | 197,233 |
| Feb 13, 2026 | 1,203.00 | 1,214.00 | 1,160.00 | 1,208.00 | 1,208.00 | 0.42% | 60,703 |
| Feb 12, 2026 | 1,205.00 | 1,213.00 | 1,183.00 | 1,203.00 | 1,203.00 | -0.08% | 40,896 |
| Feb 11, 2026 | 1,225.00 | 1,236.00 | 1,193.00 | 1,204.00 | 1,204.00 | -1.71% | 55,877 |
| Feb 10, 2026 | 1,209.00 | 1,319.00 | 1,206.00 | 1,225.00 | 1,225.00 | 0.82% | 160,993 |
| Feb 9, 2026 | 1,180.00 | 1,215.00 | 1,179.00 | 1,215.00 | 1,215.00 | 2.97% | 27,969 |
| Feb 6, 2026 | 1,208.00 | 1,388.00 | 1,173.00 | 1,180.00 | 1,180.00 | -3.12% | 408,600 |
| Feb 5, 2026 | 1,240.00 | 1,240.00 | 1,171.00 | 1,218.00 | 1,218.00 | - | 60,559 |
| Feb 4, 2026 | 1,180.00 | 1,291.00 | 1,177.00 | 1,218.00 | 1,218.00 | 3.22% | 66,944 |
| Feb 3, 2026 | 1,170.00 | 1,187.00 | 1,133.00 | 1,180.00 | 1,180.00 | 0.77% | 61,937 |
| Feb 2, 2026 | 1,186.00 | 1,204.00 | 1,155.00 | 1,171.00 | 1,171.00 | -1.60% | 38,045 |
| Jan 30, 2026 | 1,226.00 | 1,257.00 | 1,171.00 | 1,190.00 | 1,190.00 | -2.94% | 122,428 |
| Jan 29, 2026 | 1,264.00 | 1,295.00 | 1,205.00 | 1,226.00 | 1,226.00 | -3.01% | 103,653 |
| Jan 28, 2026 | 1,320.00 | 1,320.00 | 1,250.00 | 1,264.00 | 1,264.00 | -2.62% | 104,306 |
| Jan 27, 2026 | 1,266.00 | 1,322.00 | 1,229.00 | 1,298.00 | 1,298.00 | 2.53% | 120,236 |
| Jan 26, 2026 | 1,230.00 | 1,318.00 | 1,230.00 | 1,266.00 | 1,266.00 | 2.93% | 92,316 |
| Jan 23, 2026 | 1,247.00 | 1,286.00 | 1,150.00 | 1,230.00 | 1,230.00 | -2.38% | 249,702 |
| Jan 22, 2026 | 1,079.00 | 1,407.00 | 1,050.00 | 1,260.00 | 1,260.00 | 16.34% | 2,053,239 |
| Jan 21, 2026 | 1,083.00 | 1,090.00 | 1,050.00 | 1,083.00 | 1,083.00 | - | 57,617 |
| Jan 20, 2026 | 1,090.00 | 1,121.00 | 1,074.00 | 1,083.00 | 1,083.00 | -0.64% | 58,794 |
| Jan 19, 2026 | 1,148.00 | 1,148.00 | 1,069.00 | 1,090.00 | 1,090.00 | -4.80% | 72,564 |
| Jan 16, 2026 | 1,134.00 | 1,180.00 | 1,117.00 | 1,145.00 | 1,145.00 | 0.97% | 83,963 |
| Jan 15, 2026 | 1,128.00 | 1,178.00 | 1,086.00 | 1,134.00 | 1,134.00 | 0.53% | 119,986 |
| Jan 14, 2026 | 1,156.00 | 1,161.00 | 1,117.00 | 1,128.00 | 1,128.00 | -1.91% | 76,678 |
| Jan 13, 2026 | 1,183.00 | 1,183.00 | 1,135.00 | 1,150.00 | 1,150.00 | -1.88% | 72,265 |
| Jan 12, 2026 | 1,180.00 | 1,258.00 | 1,148.00 | 1,172.00 | 1,172.00 | -0.26% | 98,226 |
| Jan 9, 2026 | 1,206.00 | 1,206.00 | 1,169.00 | 1,175.00 | 1,175.00 | -2.89% | 56,498 |
| Jan 8, 2026 | 1,246.00 | 1,246.00 | 1,190.00 | 1,210.00 | 1,210.00 | -3.20% | 57,771 |
| Jan 7, 2026 | 1,253.00 | 1,289.00 | 1,190.00 | 1,250.00 | 1,250.00 | -0.24% | 66,390 |
| Jan 6, 2026 | 1,299.00 | 1,299.00 | 1,217.00 | 1,253.00 | 1,253.00 | 1.54% | 58,845 |
| Jan 5, 2026 | 1,273.00 | 1,320.00 | 1,227.00 | 1,234.00 | 1,234.00 | -1.20% | 134,713 |
| Jan 2, 2026 | 1,265.00 | 1,269.00 | 1,200.00 | 1,249.00 | 1,249.00 | -1.58% | 72,553 |
| Dec 30, 2025 | 1,322.00 | 1,341.00 | 1,239.00 | 1,269.00 | 1,269.00 | -3.20% | 199,565 |
| Dec 29, 2025 | 1,295.00 | 1,341.00 | 1,293.00 | 1,311.00 | 1,311.00 | -0.30% | 81,217 |
| Dec 26, 2025 | 1,280.00 | 1,363.00 | 1,266.00 | 1,315.00 | 1,315.00 | 2.90% | 313,046 |
| Dec 24, 2025 | 1,209.00 | 1,284.00 | 1,209.00 | 1,278.00 | 1,278.00 | 5.01% | 233,080 |
| Dec 23, 2025 | 1,251.00 | 1,274.00 | 1,138.00 | 1,217.00 | 1,217.00 | -1.78% | 237,035 |
| Dec 22, 2025 | 1,237.00 | 1,313.00 | 1,237.00 | 1,239.00 | 1,239.00 | - | 63,021 |
| Dec 19, 2025 | 1,252.00 | 1,283.00 | 1,214.00 | 1,239.00 | 1,239.00 | -2.06% | 41,060 |
| Dec 18, 2025 | 1,320.00 | 1,320.00 | 1,210.00 | 1,265.00 | 1,265.00 | -4.17% | 315,139 |
| Dec 17, 2025 | 1,310.00 | 1,390.00 | 1,310.00 | 1,320.00 | 1,320.00 | 1.07% | 41,433 |
| Dec 16, 2025 | 1,275.00 | 1,390.00 | 1,240.00 | 1,306.00 | 1,306.00 | 2.43% | 166,200 |
| Dec 15, 2025 | 1,298.00 | 1,300.00 | 1,240.00 | 1,275.00 | 1,275.00 | -1.77% | 70,752 |
| Dec 12, 2025 | 1,295.00 | 1,307.00 | 1,250.00 | 1,298.00 | 1,298.00 | -0.69% | 75,229 |
| Dec 11, 2025 | 1,293.00 | 1,327.00 | 1,266.00 | 1,307.00 | 1,307.00 | 0.46% | 54,928 |
| Dec 10, 2025 | 1,300.00 | 1,350.00 | 1,300.00 | 1,301.00 | 1,301.00 | -0.76% | 21,583 |
| Dec 9, 2025 | 1,350.00 | 1,350.00 | 1,280.00 | 1,311.00 | 1,311.00 | 0.77% | 46,724 |
| Dec 8, 2025 | 1,403.00 | 1,403.00 | 1,290.00 | 1,301.00 | 1,301.00 | -5.45% | 82,307 |
| Dec 5, 2025 | 1,424.00 | 1,425.00 | 1,353.00 | 1,376.00 | 1,376.00 | 0.66% | 16,631 |
| Dec 4, 2025 | 1,352.00 | 1,395.00 | 1,335.00 | 1,367.00 | 1,367.00 | 1.11% | 21,929 |
| Dec 3, 2025 | 1,410.00 | 1,410.00 | 1,341.00 | 1,352.00 | 1,352.00 | 1.65% | 55,938 |
| Dec 2, 2025 | 1,332.00 | 1,350.00 | 1,295.00 | 1,330.00 | 1,330.00 | -1.48% | 160,925 |
| Dec 1, 2025 | 1,425.00 | 1,425.00 | 1,350.00 | 1,350.00 | 1,350.00 | -2.88% | 57,990 |
| Nov 28, 2025 | 1,343.00 | 1,418.00 | 1,343.00 | 1,390.00 | 1,390.00 | 3.65% | 49,271 |
| Nov 27, 2025 | 1,425.00 | 1,425.00 | 1,340.00 | 1,341.00 | 1,341.00 | -5.89% | 101,883 |
| Nov 26, 2025 | 1,450.00 | 1,461.00 | 1,390.00 | 1,425.00 | 1,425.00 | -0.14% | 90,715 |
| Nov 25, 2025 | 1,411.00 | 1,449.00 | 1,395.00 | 1,427.00 | 1,427.00 | 1.13% | 72,308 |
| Nov 24, 2025 | 1,330.00 | 1,429.00 | 1,321.00 | 1,411.00 | 1,411.00 | 6.17% | 193,186 |
| Nov 21, 2025 | 1,390.00 | 1,390.00 | 1,269.00 | 1,329.00 | 1,329.00 | -1.48% | 241,239 |
| Nov 20, 2025 | 1,332.00 | 1,392.00 | 1,329.00 | 1,349.00 | 1,349.00 | - | 84,204 |
| Nov 19, 2025 | 1,351.00 | 1,369.00 | 1,296.00 | 1,349.00 | 1,349.00 | -0.15% | 189,079 |
| Nov 18, 2025 | 1,362.00 | 1,392.00 | 1,262.00 | 1,351.00 | 1,351.00 | -0.95% | 92,357 |
| Nov 17, 2025 | 1,368.00 | 1,391.00 | 1,351.00 | 1,364.00 | 1,364.00 | -1.09% | 81,254 |
| Nov 14, 2025 | 1,405.00 | 1,479.00 | 1,378.00 | 1,379.00 | 1,379.00 | -1.99% | 100,370 |
| Nov 13, 2025 | 1,488.00 | 1,488.00 | 1,359.00 | 1,407.00 | 1,407.00 | -3.70% | 92,145 |
| Nov 12, 2025 | 1,440.00 | 1,486.00 | 1,373.00 | 1,461.00 | 1,461.00 | 1.46% | 104,358 |
| Nov 11, 2025 | 1,434.00 | 1,477.00 | 1,412.00 | 1,440.00 | 1,440.00 | 0.42% | 22,698 |
| Nov 10, 2025 | 1,394.00 | 1,450.00 | 1,367.00 | 1,434.00 | 1,434.00 | 2.94% | 87,031 |
| Nov 7, 2025 | 1,442.00 | 1,525.00 | 1,350.00 | 1,393.00 | 1,393.00 | -3.40% | 148,596 |
| Nov 6, 2025 | 1,520.00 | 1,540.00 | 1,442.00 | 1,442.00 | 1,442.00 | -5.26% | 34,177 |
| Nov 5, 2025 | 1,548.00 | 1,565.00 | 1,505.00 | 1,522.00 | 1,522.00 | -1.62% | 68,061 |
| Nov 4, 2025 | 1,513.00 | 1,586.00 | 1,500.00 | 1,547.00 | 1,547.00 | -0.19% | 92,991 |
| Nov 3, 2025 | 1,596.00 | 1,700.00 | 1,535.00 | 1,550.00 | 1,550.00 | -2.94% | 155,513 |
| Oct 31, 2025 | 1,589.00 | 1,688.00 | 1,580.00 | 1,597.00 | 1,597.00 | - | 99,118 |
| Oct 30, 2025 | 1,634.00 | 1,674.00 | 1,559.00 | 1,597.00 | 1,597.00 | -3.21% | 96,854 |
| Oct 29, 2025 | 1,678.00 | 1,749.00 | 1,631.00 | 1,650.00 | 1,650.00 | -1.67% | 74,853 |
| Oct 28, 2025 | 1,624.00 | 1,705.00 | 1,620.00 | 1,678.00 | 1,678.00 | 3.33% | 169,972 |
| Oct 27, 2025 | 1,586.00 | 1,628.00 | 1,555.00 | 1,624.00 | 1,624.00 | 2.40% | 141,445 |
| Oct 24, 2025 | 1,538.00 | 1,689.00 | 1,490.00 | 1,586.00 | 1,586.00 | 3.12% | 301,523 |
| Oct 23, 2025 | 1,461.00 | 1,538.00 | 1,455.00 | 1,538.00 | 1,538.00 | 3.92% | 60,511 |
| Oct 22, 2025 | 1,480.00 | 1,508.00 | 1,430.00 | 1,480.00 | 1,480.00 | - | 50,139 |
| Oct 21, 2025 | 1,460.00 | 1,480.00 | 1,436.00 | 1,480.00 | 1,480.00 | 0.75% | 55,345 |
| Oct 20, 2025 | 1,489.00 | 1,598.00 | 1,454.00 | 1,469.00 | 1,469.00 | -1.34% | 64,609 |
| Oct 17, 2025 | 1,549.00 | 1,582.00 | 1,482.00 | 1,489.00 | 1,489.00 | -3.87% | 81,899 |
| Oct 16, 2025 | 1,595.00 | 1,595.00 | 1,510.00 | 1,549.00 | 1,549.00 | 0.39% | 60,811 |
| Oct 15, 2025 | 1,524.00 | 1,600.00 | 1,520.00 | 1,543.00 | 1,543.00 | 1.25% | 118,191 |
| Oct 14, 2025 | 1,570.00 | 1,570.00 | 1,510.00 | 1,524.00 | 1,524.00 | -2.93% | 33,731 |
| Oct 13, 2025 | 1,564.00 | 1,573.00 | 1,502.00 | 1,570.00 | 1,570.00 | 0.38% | 61,609 |
| Oct 10, 2025 | 1,566.00 | 1,690.00 | 1,524.00 | 1,564.00 | 1,564.00 | 0.90% | 98,541 |