NSM Co., Ltd. (XKON:238170)
South Korea
· Delayed Price · Currency is KRW 791.00
+79.00 (11.10%)
At close: Feb 26, 2026
NSM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 816.00 | 816.00 | 606.00 | 791.00 | 791.00 | 11.10% | 8 |
| Feb 25, 2026 | 898.00 | 898.00 | 712.00 | 712.00 | 712.00 | -14.93% | 355 |
| Feb 24, 2026 | 729.00 | 837.00 | 729.00 | 837.00 | 837.00 | 13.26% | 25 |
| Feb 20, 2026 | 868.00 | 868.00 | 739.00 | 739.00 | 739.00 | -2.64% | 12 |
| Feb 19, 2026 | 799.00 | 799.00 | 646.00 | 759.00 | 759.00 | 1.07% | 821 |
| Feb 13, 2026 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | -0.53% | 1 |
| Feb 12, 2026 | 666.00 | 755.00 | 666.00 | 755.00 | 755.00 | -1.18% | 4,512 |
| Feb 11, 2026 | 850.00 | 850.00 | 657.00 | 764.00 | 764.00 | -0.65% | 15,266 |
| Feb 10, 2026 | 850.00 | 850.00 | 650.00 | 769.00 | 769.00 | 1.32% | 102 |
| Feb 9, 2026 | 767.00 | 767.00 | 655.00 | 759.00 | 759.00 | -1.04% | 220 |
| Feb 6, 2026 | 768.00 | 768.00 | 759.00 | 767.00 | 767.00 | -0.26% | 4,901 |
| Feb 5, 2026 | 663.00 | 769.00 | 663.00 | 769.00 | 769.00 | -1.28% | 3,521 |
| Feb 4, 2026 | 785.00 | 785.00 | 585.00 | 779.00 | 779.00 | 13.56% | 4 |
| Feb 3, 2026 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | -14.89% | 7,901 |
| Feb 2, 2026 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | 14.49% | 1 |
| Jan 30, 2026 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | - | 1 |
| Jan 29, 2026 | 721.00 | 721.00 | 615.00 | 704.00 | 704.00 | -2.49% | 10,210 |
| Jan 28, 2026 | 813.00 | 813.00 | 607.00 | 722.00 | 722.00 | 1.69% | 6 |
| Jan 27, 2026 | 750.00 | 750.00 | 615.00 | 710.00 | 710.00 | -1.39% | 302 |
| Jan 26, 2026 | 767.00 | 767.00 | 720.00 | 720.00 | 720.00 | -6.25% | 73 |
| Jan 23, 2026 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | 13.27% | 1 |
| Jan 22, 2026 | 793.00 | 793.00 | 605.00 | 678.00 | 678.00 | -4.51% | 706 |
| Jan 21, 2026 | 795.00 | 795.00 | 593.00 | 710.00 | 710.00 | 2.16% | 134 |
| Jan 20, 2026 | 784.00 | 784.00 | 695.00 | 695.00 | 695.00 | 0.87% | 11 |
| Jan 19, 2026 | 785.00 | 785.00 | 584.00 | 689.00 | 689.00 | 0.58% | 192 |
| Jan 16, 2026 | 775.00 | 775.00 | 577.00 | 685.00 | 685.00 | 1.03% | 3,102 |
| Jan 15, 2026 | 790.00 | 790.00 | 678.00 | 678.00 | 678.00 | -1.74% | 26 |
| Jan 14, 2026 | 698.00 | 698.00 | 595.00 | 690.00 | 690.00 | -0.14% | 203 |
| Jan 13, 2026 | 698.00 | 698.00 | 596.00 | 691.00 | 691.00 | -1.14% | 315 |
| Jan 12, 2026 | 698.00 | 746.00 | 621.00 | 699.00 | 699.00 | 0.14% | 275 |
| Jan 9, 2026 | 747.00 | 747.00 | 698.00 | 698.00 | 698.00 | 0.14% | 24 |
| Jan 8, 2026 | 755.00 | 755.00 | 569.00 | 697.00 | 697.00 | 5.77% | 89 |
| Jan 7, 2026 | 664.00 | 664.00 | 659.00 | 659.00 | 659.00 | -0.90% | 25 |
| Jan 6, 2026 | 691.00 | 795.00 | 600.00 | 665.00 | 665.00 | -4.04% | 1,286 |
| Jan 5, 2026 | 775.00 | 799.00 | 659.00 | 693.00 | 693.00 | -10.58% | 627 |
| Jan 2, 2026 | 799.00 | 799.00 | 775.00 | 775.00 | 775.00 | -0.51% | 12 |
| Dec 30, 2025 | 844.00 | 844.00 | 628.00 | 779.00 | 779.00 | 5.99% | 402 |
| Dec 29, 2025 | 749.00 | 749.00 | 735.00 | 735.00 | 735.00 | -4.55% | 21 |
| Dec 26, 2025 | 833.00 | 833.00 | 645.00 | 770.00 | 770.00 | 6.21% | 202 |
| Dec 24, 2025 | 745.00 | 745.00 | 725.00 | 725.00 | 725.00 | 4.62% | 44 |
| Dec 23, 2025 | 749.00 | 749.00 | 641.00 | 693.00 | 693.00 | -6.85% | 7,068 |
| Dec 22, 2025 | 776.00 | 776.00 | 643.00 | 744.00 | 744.00 | 6.44% | 2,952 |
| Dec 19, 2025 | 787.00 | 787.00 | 672.00 | 699.00 | 699.00 | -0.85% | 16 |
| Dec 18, 2025 | 790.00 | 790.00 | 601.00 | 705.00 | 705.00 | 0.71% | 1,919 |
| Dec 17, 2025 | 758.00 | 758.00 | 638.00 | 700.00 | 700.00 | -1.96% | 207 |
| Dec 16, 2025 | 779.00 | 779.00 | 635.00 | 714.00 | 714.00 | 2.00% | 1,005 |
| Dec 15, 2025 | 800.00 | 800.00 | 600.00 | 700.00 | 700.00 | - | 321 |
| Dec 12, 2025 | 694.00 | 734.00 | 652.00 | 700.00 | 700.00 | 6.54% | 5,883 |
| Dec 11, 2025 | 695.00 | 695.00 | 540.00 | 657.00 | 657.00 | 3.63% | 14 |
| Dec 10, 2025 | 699.00 | 699.00 | 545.00 | 634.00 | 634.00 | -0.63% | 42 |
| Dec 9, 2025 | 645.00 | 645.00 | 638.00 | 638.00 | 638.00 | -1.85% | 21 |
| Dec 8, 2025 | 660.00 | 660.00 | 563.00 | 650.00 | 650.00 | -1.52% | 102 |
| Dec 5, 2025 | 650.00 | 660.00 | 584.00 | 660.00 | 660.00 | -3.93% | 1,214 |
| Dec 4, 2025 | 699.00 | 699.00 | 687.00 | 687.00 | 687.00 | 6.02% | 12 |
| Dec 3, 2025 | 699.00 | 699.00 | 592.00 | 648.00 | 648.00 | -6.90% | 1,650 |
| Dec 2, 2025 | 699.00 | 699.00 | 592.00 | 696.00 | 696.00 | 0.43% | 502 |
| Dec 1, 2025 | 729.00 | 729.00 | 629.00 | 693.00 | 693.00 | -6.22% | 191 |
| Nov 28, 2025 | 670.00 | 739.00 | 670.00 | 739.00 | 739.00 | 12.14% | 4 |
| Nov 27, 2025 | 738.00 | 738.00 | 629.00 | 659.00 | 659.00 | -10.83% | 157 |
| Nov 26, 2025 | 739.00 | 739.00 | 628.00 | 739.00 | 739.00 | 0.14% | 10 |
| Nov 25, 2025 | 740.00 | 740.00 | 603.00 | 738.00 | 738.00 | 4.09% | 466 |
| Nov 24, 2025 | 740.00 | 740.00 | 635.00 | 709.00 | 709.00 | -5.09% | 506 |
| Nov 21, 2025 | 747.00 | 747.00 | 747.00 | 747.00 | 747.00 | -14.92% | 78 |
| Nov 20, 2025 | 777.00 | 878.00 | 777.00 | 878.00 | 878.00 | 14.77% | 72 |
| Nov 19, 2025 | 750.00 | 780.00 | 637.00 | 765.00 | 765.00 | 2.14% | 125 |
| Nov 18, 2025 | 698.00 | 749.00 | 629.00 | 749.00 | 749.00 | 1.35% | 198 |
| Nov 17, 2025 | 749.00 | 749.00 | 659.00 | 739.00 | 739.00 | -4.65% | 30 |
| Nov 14, 2025 | 800.00 | 800.00 | 680.00 | 775.00 | 775.00 | -3.13% | 286 |
| Nov 13, 2025 | 889.00 | 889.00 | 688.00 | 800.00 | 800.00 | -1.11% | 83 |
| Nov 12, 2025 | 820.00 | 820.00 | 701.00 | 809.00 | 809.00 | -1.82% | 12 |
| Nov 11, 2025 | 889.00 | 889.00 | 680.00 | 824.00 | 824.00 | 3.13% | 2,496 |
| Nov 10, 2025 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | - | 1 |
| Nov 7, 2025 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | -3.62% | 1 |
| Nov 6, 2025 | 847.00 | 847.00 | 662.00 | 829.00 | 829.00 | 6.56% | 26 |
| Nov 5, 2025 | 666.00 | 849.00 | 666.00 | 778.00 | 778.00 | -0.64% | 3,024 |
| Nov 4, 2025 | 790.00 | 790.00 | 586.00 | 783.00 | 783.00 | 13.64% | 123 |
| Nov 3, 2025 | 749.00 | 749.00 | 610.00 | 689.00 | 689.00 | -2.96% | 1,052 |
| Oct 31, 2025 | 749.00 | 749.00 | 617.00 | 710.00 | 710.00 | -1.80% | 501 |
| Oct 30, 2025 | 723.00 | 723.00 | 723.00 | 723.00 | 723.00 | 0.56% | 1 |
| Oct 29, 2025 | 724.00 | 724.00 | 641.00 | 719.00 | 719.00 | -0.83% | 316 |
| Oct 28, 2025 | 737.00 | 737.00 | 631.00 | 725.00 | 725.00 | -1.76% | 354 |
| Oct 27, 2025 | 641.00 | 739.00 | 641.00 | 738.00 | 738.00 | -0.14% | 262 |
| Oct 24, 2025 | 798.00 | 798.00 | 660.00 | 739.00 | 739.00 | -1.07% | 2,061 |
| Oct 23, 2025 | 800.00 | 800.00 | 623.00 | 747.00 | 747.00 | 4.48% | 1,858 |
| Oct 22, 2025 | 718.00 | 718.00 | 715.00 | 715.00 | 715.00 | 14.22% | 147 |
| Oct 21, 2025 | 738.00 | 739.00 | 614.00 | 626.00 | 626.00 | -2.64% | 5,632 |
| Oct 20, 2025 | 612.00 | 800.00 | 612.00 | 643.00 | 643.00 | -8.40% | 6,267 |
| Oct 17, 2025 | 700.00 | 800.00 | 700.00 | 702.00 | 702.00 | -12.25% | 12,195 |
| Oct 16, 2025 | 800.00 | 800.00 | 687.00 | 800.00 | 800.00 | 0.13% | 6,421 |
| Oct 15, 2025 | 800.00 | 800.00 | 678.00 | 799.00 | 799.00 | 0.38% | 21,460 |
| Oct 14, 2025 | 680.00 | 849.00 | 680.00 | 796.00 | 796.00 | -0.38% | 4,615 |
| Oct 13, 2025 | 646.00 | 840.00 | 646.00 | 799.00 | 799.00 | 5.13% | 4,222 |
| Oct 10, 2025 | 790.00 | 790.00 | 585.00 | 760.00 | 760.00 | 10.47% | 232 |
| Oct 2, 2025 | 729.00 | 729.00 | 553.00 | 688.00 | 688.00 | 5.85% | 441 |
| Oct 1, 2025 | 779.00 | 779.00 | 591.00 | 650.00 | 650.00 | -5.80% | 32 |
| Sep 30, 2025 | 792.00 | 792.00 | 600.00 | 690.00 | 690.00 | - | 5,154 |
| Sep 29, 2025 | 728.00 | 728.00 | 620.00 | 690.00 | 690.00 | -1.99% | 26 |
| Sep 26, 2025 | 729.00 | 729.00 | 612.00 | 704.00 | 704.00 | 3.68% | 916 |
| Sep 25, 2025 | 749.00 | 749.00 | 620.00 | 679.00 | 679.00 | -0.15% | 473 |
| Sep 24, 2025 | 790.00 | 790.00 | 657.00 | 680.00 | 680.00 | -11.57% | 509 |