Nexa Dynamics Co., Ltd. (KOSDAQ:351320)
South Korea
· Delayed Price · Currency is KRW 7,095.00
-140.00 (-1.94%)
At close: Apr 28, 2026
Nexa Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,419.00 | 1,419.00 | 1,291.00 | 1,372.00 | 1,372.00 | -80.66% | 402,548 |
| Apr 28, 2026 | 7,235.00 | 7,285.00 | 7,050.00 | 7,095.00 | 7,095.00 | -1.94% | 30,341 |
| Apr 27, 2026 | 7,295.00 | 7,445.00 | 7,180.00 | 7,235.00 | 7,235.00 | -0.82% | 24,759 |
| Apr 24, 2026 | 7,020.00 | 7,450.00 | 7,020.00 | 7,295.00 | 7,295.00 | 3.92% | 36,438 |
| Apr 23, 2026 | 7,160.00 | 7,290.00 | 6,910.00 | 7,020.00 | 7,020.00 | -1.82% | 22,887 |
| Apr 22, 2026 | 7,505.00 | 7,690.00 | 7,000.00 | 7,150.00 | 7,150.00 | -3.38% | 64,877 |
| Apr 21, 2026 | 7,300.00 | 7,400.00 | 6,955.00 | 7,400.00 | 7,400.00 | 4.59% | 51,076 |
| Apr 20, 2026 | 7,350.00 | 7,360.00 | 6,900.00 | 7,075.00 | 7,075.00 | -2.01% | 39,151 |
| Apr 17, 2026 | 7,000.00 | 7,275.00 | 6,895.00 | 7,220.00 | 7,220.00 | 3.14% | 24,818 |
| Apr 16, 2026 | 6,785.00 | 7,325.00 | 6,775.00 | 7,000.00 | 7,000.00 | 3.17% | 56,237 |
| Apr 15, 2026 | 6,975.00 | 7,125.00 | 6,765.00 | 6,785.00 | 6,785.00 | -3.28% | 32,599 |
| Apr 14, 2026 | 7,150.00 | 7,690.00 | 6,790.00 | 7,015.00 | 7,015.00 | -1.47% | 65,619 |
| Apr 13, 2026 | 6,500.00 | 7,445.00 | 6,500.00 | 7,120.00 | 7,120.00 | 9.88% | 124,491 |
| Apr 10, 2026 | 6,720.00 | 6,720.00 | 6,325.00 | 6,480.00 | 6,480.00 | -0.15% | 46,036 |
| Apr 9, 2026 | 6,630.00 | 7,075.00 | 6,300.00 | 6,490.00 | 6,490.00 | -0.15% | 51,420 |
| Apr 8, 2026 | 6,180.00 | 6,595.00 | 6,165.00 | 6,500.00 | 6,500.00 | 5.18% | 45,424 |
| Apr 7, 2026 | 6,385.00 | 6,395.00 | 6,175.00 | 6,180.00 | 6,180.00 | -3.36% | 6,930 |
| Apr 6, 2026 | 6,525.00 | 6,525.00 | 6,255.00 | 6,395.00 | 6,395.00 | -1.62% | 11,145 |
| Apr 3, 2026 | 6,750.00 | 6,750.00 | 6,200.00 | 6,500.00 | 6,500.00 | -1.07% | 31,164 |
| Apr 2, 2026 | 6,515.00 | 6,850.00 | 6,000.00 | 6,570.00 | 6,570.00 | 0.77% | 31,992 |
| Apr 1, 2026 | 6,345.00 | 6,600.00 | 6,125.00 | 6,520.00 | 6,520.00 | 2.76% | 14,715 |
| Mar 31, 2026 | 6,750.00 | 6,800.00 | 6,115.00 | 6,345.00 | 6,345.00 | -0.55% | 18,824 |
| Mar 30, 2026 | 6,500.00 | 6,500.00 | 6,150.00 | 6,380.00 | 6,380.00 | -1.85% | 20,535 |
| Mar 27, 2026 | 6,640.00 | 6,725.00 | 6,355.00 | 6,500.00 | 6,500.00 | -1.52% | 15,438 |
| Mar 26, 2026 | 6,675.00 | 6,675.00 | 6,310.00 | 6,600.00 | 6,600.00 | 0.30% | 16,131 |
| Mar 25, 2026 | 6,840.00 | 6,840.00 | 6,195.00 | 6,580.00 | 6,580.00 | 5.28% | 37,907 |
| Mar 24, 2026 | 6,645.00 | 6,925.00 | 6,135.00 | 6,250.00 | 6,250.00 | -5.94% | 31,277 |
| Mar 23, 2026 | 6,550.00 | 6,875.00 | 6,310.00 | 6,645.00 | 6,645.00 | 1.61% | 65,250 |
| Mar 20, 2026 | 6,600.00 | 6,650.00 | 6,230.00 | 6,540.00 | 6,540.00 | 3.81% | 65,649 |
| Mar 19, 2026 | 6,245.00 | 6,540.00 | 6,100.00 | 6,300.00 | 6,300.00 | 0.88% | 20,970 |
| Mar 18, 2026 | 6,245.00 | 6,250.00 | 5,875.00 | 6,245.00 | 6,245.00 | - | 24,726 |
| Mar 17, 2026 | 5,900.00 | 6,345.00 | 5,870.00 | 6,245.00 | 6,245.00 | 5.85% | 50,252 |
| Mar 16, 2026 | 5,455.00 | 6,000.00 | 5,350.00 | 5,900.00 | 5,900.00 | 3.42% | 53,729 |
| Mar 13, 2026 | 5,665.00 | 5,740.00 | 5,500.00 | 5,705.00 | 5,705.00 | 0.71% | 30,352 |
| Mar 12, 2026 | 5,725.00 | 5,950.00 | 5,395.00 | 5,665.00 | 5,665.00 | -1.05% | 15,951 |
| Mar 11, 2026 | 5,645.00 | 5,900.00 | 5,440.00 | 5,725.00 | 5,725.00 | 1.42% | 12,653 |
| Mar 10, 2026 | 5,345.00 | 5,870.00 | 5,185.00 | 5,645.00 | 5,645.00 | 9.08% | 23,359 |
| Mar 9, 2026 | 5,500.00 | 5,515.00 | 4,955.00 | 5,175.00 | 5,175.00 | -8.00% | 27,920 |
| Mar 6, 2026 | 5,100.00 | 5,700.00 | 4,980.00 | 5,625.00 | 5,625.00 | 16.82% | 44,289 |
| Mar 5, 2026 | 4,465.00 | 4,915.00 | 4,370.00 | 4,815.00 | 4,815.00 | 11.59% | 42,430 |
| Mar 4, 2026 | 5,450.00 | 5,450.00 | 3,855.00 | 4,315.00 | 4,315.00 | -21.47% | 126,390 |
| Mar 3, 2026 | 6,300.00 | 6,505.00 | 5,495.00 | 5,495.00 | 5,495.00 | -19.01% | 81,541 |
| Feb 27, 2026 | 6,300.00 | 7,050.00 | 6,155.00 | 6,785.00 | 6,785.00 | 7.70% | 69,452 |
| Feb 26, 2026 | 6,900.00 | 7,250.00 | 6,180.00 | 6,300.00 | 6,300.00 | -8.70% | 60,094 |
| Feb 25, 2026 | 7,090.00 | 7,350.00 | 6,675.00 | 6,900.00 | 6,900.00 | -2.82% | 62,394 |
| Feb 24, 2026 | 5,670.00 | 7,170.00 | 5,670.00 | 7,100.00 | 7,100.00 | 24.13% | 351,397 |
| Feb 23, 2026 | 5,960.00 | 6,065.00 | 5,670.00 | 5,720.00 | 5,720.00 | -3.95% | 20,606 |
| Feb 20, 2026 | 5,925.00 | 6,240.00 | 5,885.00 | 5,955.00 | 5,955.00 | -0.75% | 6,809 |
| Feb 19, 2026 | 6,005.00 | 6,225.00 | 5,550.00 | 6,000.00 | 6,000.00 | -0.66% | 39,446 |
| Feb 13, 2026 | 6,015.00 | 6,070.00 | 5,800.00 | 6,040.00 | 6,040.00 | 0.42% | 12,140 |
| Feb 12, 2026 | 6,025.00 | 6,065.00 | 5,915.00 | 6,015.00 | 6,015.00 | -0.08% | 8,179 |
| Feb 11, 2026 | 6,125.00 | 6,180.00 | 5,965.00 | 6,020.00 | 6,020.00 | -1.71% | 11,175 |
| Feb 10, 2026 | 6,045.00 | 6,595.00 | 6,030.00 | 6,125.00 | 6,125.00 | 0.82% | 32,198 |
| Feb 9, 2026 | 5,900.00 | 6,075.00 | 5,895.00 | 6,075.00 | 6,075.00 | 2.97% | 5,593 |
| Feb 6, 2026 | 6,040.00 | 6,940.00 | 5,865.00 | 5,900.00 | 5,900.00 | -3.12% | 81,720 |
| Feb 5, 2026 | 6,200.00 | 6,200.00 | 5,855.00 | 6,090.00 | 6,090.00 | - | 12,111 |
| Feb 4, 2026 | 5,900.00 | 6,455.00 | 5,885.00 | 6,090.00 | 6,090.00 | 3.22% | 13,388 |
| Feb 3, 2026 | 5,850.00 | 5,935.00 | 5,665.00 | 5,900.00 | 5,900.00 | 0.77% | 12,387 |
| Feb 2, 2026 | 5,930.00 | 6,020.00 | 5,775.00 | 5,855.00 | 5,855.00 | -1.60% | 7,609 |
| Jan 30, 2026 | 6,130.00 | 6,285.00 | 5,855.00 | 5,950.00 | 5,950.00 | -2.94% | 24,738 |
| Jan 29, 2026 | 6,320.00 | 6,475.00 | 6,025.00 | 6,130.00 | 6,130.00 | -3.01% | 20,730 |
| Jan 28, 2026 | 6,600.00 | 6,600.00 | 6,250.00 | 6,320.00 | 6,320.00 | -2.62% | 20,861 |
| Jan 27, 2026 | 6,330.00 | 6,610.00 | 6,145.00 | 6,490.00 | 6,490.00 | 2.53% | 24,058 |
| Jan 26, 2026 | 6,150.00 | 6,590.00 | 6,150.00 | 6,330.00 | 6,330.00 | 2.93% | 18,463 |
| Jan 23, 2026 | 6,235.00 | 6,430.00 | 5,750.00 | 6,150.00 | 6,150.00 | -2.38% | 50,213 |
| Jan 22, 2026 | 5,395.00 | 7,035.00 | 5,250.00 | 6,300.00 | 6,300.00 | 16.34% | 412,406 |
| Jan 21, 2026 | 5,415.00 | 5,450.00 | 5,250.00 | 5,415.00 | 5,415.00 | - | 11,523 |
| Jan 20, 2026 | 5,450.00 | 5,605.00 | 5,370.00 | 5,415.00 | 5,415.00 | -0.64% | 11,758 |
| Jan 19, 2026 | 5,740.00 | 5,740.00 | 5,345.00 | 5,450.00 | 5,450.00 | -4.80% | 14,539 |
| Jan 16, 2026 | 5,670.00 | 5,900.00 | 5,585.00 | 5,725.00 | 5,725.00 | 0.97% | 16,792 |
| Jan 15, 2026 | 5,640.00 | 5,890.00 | 5,430.00 | 5,670.00 | 5,670.00 | 0.53% | 24,017 |
| Jan 14, 2026 | 5,780.00 | 5,805.00 | 5,585.00 | 5,640.00 | 5,640.00 | -1.91% | 15,335 |
| Jan 13, 2026 | 5,915.00 | 5,915.00 | 5,675.00 | 5,750.00 | 5,750.00 | -1.88% | 14,455 |
| Jan 12, 2026 | 5,900.00 | 6,290.00 | 5,740.00 | 5,860.00 | 5,860.00 | -0.26% | 19,645 |
| Jan 9, 2026 | 6,030.00 | 6,030.00 | 5,845.00 | 5,875.00 | 5,875.00 | -2.89% | 11,299 |
| Jan 8, 2026 | 6,230.00 | 6,230.00 | 5,950.00 | 6,050.00 | 6,050.00 | -3.20% | 11,554 |
| Jan 7, 2026 | 6,265.00 | 6,445.00 | 5,950.00 | 6,250.00 | 6,250.00 | -0.24% | 13,309 |
| Jan 6, 2026 | 6,495.00 | 6,495.00 | 6,085.00 | 6,265.00 | 6,265.00 | 1.54% | 11,769 |
| Jan 5, 2026 | 6,365.00 | 6,600.00 | 6,135.00 | 6,170.00 | 6,170.00 | -1.20% | 26,946 |
| Jan 2, 2026 | 6,325.00 | 6,345.00 | 6,000.00 | 6,245.00 | 6,245.00 | -1.58% | 14,510 |
| Dec 30, 2025 | 6,610.00 | 6,705.00 | 6,195.00 | 6,345.00 | 6,345.00 | -3.20% | 39,914 |
| Dec 29, 2025 | 6,475.00 | 6,705.00 | 6,465.00 | 6,555.00 | 6,555.00 | -0.30% | 16,243 |
| Dec 26, 2025 | 6,400.00 | 6,815.00 | 6,330.00 | 6,575.00 | 6,575.00 | 2.90% | 62,619 |
| Dec 24, 2025 | 6,045.00 | 6,420.00 | 6,045.00 | 6,390.00 | 6,390.00 | 5.01% | 46,616 |
| Dec 23, 2025 | 6,255.00 | 6,370.00 | 5,690.00 | 6,085.00 | 6,085.00 | -1.78% | 47,407 |
| Dec 22, 2025 | 6,185.00 | 6,565.00 | 6,185.00 | 6,195.00 | 6,195.00 | - | 12,604 |
| Dec 19, 2025 | 6,260.00 | 6,415.00 | 6,070.00 | 6,195.00 | 6,195.00 | -2.06% | 8,212 |
| Dec 18, 2025 | 6,600.00 | 6,600.00 | 6,050.00 | 6,325.00 | 6,325.00 | -4.17% | 63,027 |
| Dec 17, 2025 | 6,550.00 | 6,950.00 | 6,550.00 | 6,600.00 | 6,600.00 | 1.07% | 8,287 |
| Dec 16, 2025 | 6,375.00 | 6,950.00 | 6,200.00 | 6,530.00 | 6,530.00 | 2.43% | 33,291 |
| Dec 15, 2025 | 6,490.00 | 6,500.00 | 6,200.00 | 6,375.00 | 6,375.00 | -1.77% | 14,150 |
| Dec 12, 2025 | 6,475.00 | 6,535.00 | 6,250.00 | 6,490.00 | 6,490.00 | -0.69% | 15,050 |
| Dec 11, 2025 | 6,465.00 | 6,635.00 | 6,330.00 | 6,535.00 | 6,535.00 | 0.46% | 11,085 |
| Dec 10, 2025 | 6,500.00 | 6,750.00 | 6,500.00 | 6,505.00 | 6,505.00 | -0.76% | 4,316 |
| Dec 9, 2025 | 6,750.00 | 6,750.00 | 6,400.00 | 6,555.00 | 6,555.00 | 0.77% | 9,344 |
| Dec 8, 2025 | 7,015.00 | 7,015.00 | 6,450.00 | 6,505.00 | 6,505.00 | -5.45% | 16,461 |
| Dec 5, 2025 | 7,120.00 | 7,125.00 | 6,765.00 | 6,880.00 | 6,880.00 | 0.66% | 3,326 |
| Dec 4, 2025 | 6,760.00 | 6,975.00 | 6,675.00 | 6,835.00 | 6,835.00 | 1.11% | 4,385 |
| Dec 3, 2025 | 7,050.00 | 7,050.00 | 6,705.00 | 6,760.00 | 6,760.00 | 1.65% | 11,187 |
| Dec 2, 2025 | 6,660.00 | 6,750.00 | 6,475.00 | 6,650.00 | 6,650.00 | -1.48% | 32,193 |