NSM Co., Ltd. (XKON:238170)
South Korea
· Delayed Price · Currency is KRW 660.00
-27.00 (-3.93%)
At close: Dec 5, 2025
NSM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 790.00 | 790.00 | 769.00 | 769.00 | 769.00 | 10.97% | 29 |
| Sep 22, 2025 | 878.00 | 878.00 | 693.00 | 693.00 | 693.00 | -14.66% | 284 |
| Sep 19, 2025 | 888.00 | 888.00 | 686.00 | 812.00 | 812.00 | 4.10% | 265 |
| Sep 18, 2025 | 896.00 | 896.00 | 683.00 | 780.00 | 780.00 | - | 190,831 |
| Sep 17, 2025 | 835.00 | 835.00 | 656.00 | 780.00 | 780.00 | 2.77% | 127,104 |
| Sep 16, 2025 | 838.00 | 838.00 | 645.00 | 759.00 | 759.00 | 2.71% | 156,989 |
| Sep 15, 2025 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | 5.42% | 1 |
| Sep 12, 2025 | 739.00 | 739.00 | 615.00 | 701.00 | 701.00 | -1.96% | 130,670 |
| Sep 11, 2025 | 739.00 | 739.00 | 617.00 | 715.00 | 715.00 | 2.14% | 135,947 |
| Sep 10, 2025 | 739.00 | 739.00 | 600.00 | 700.00 | 700.00 | 7.69% | 86,683 |
| Sep 9, 2025 | 695.00 | 695.00 | 582.00 | 650.00 | 650.00 | 7.26% | 129,393 |
| Sep 8, 2025 | 700.00 | 700.00 | 591.00 | 606.00 | 606.00 | -12.17% | 93 |
| Sep 5, 2025 | 700.00 | 700.00 | 607.00 | 690.00 | 690.00 | -2.13% | 166,272 |
| Sep 4, 2025 | 708.00 | 708.00 | 600.00 | 705.00 | 705.00 | 10.33% | 143,145 |
| Sep 3, 2025 | 640.00 | 640.00 | 561.00 | 639.00 | 639.00 | 14.52% | 151,107 |
| Sep 2, 2025 | 695.00 | 695.00 | 556.00 | 558.00 | 558.00 | -10.00% | 13 |
| Sep 1, 2025 | 700.00 | 700.00 | 553.00 | 620.00 | 620.00 | 0.81% | 4,818 |
| Aug 29, 2025 | 679.00 | 679.00 | 556.00 | 615.00 | 615.00 | 0.82% | 11,003 |
| Aug 28, 2025 | 610.00 | 667.00 | 600.00 | 610.00 | 610.00 | - | 5,888 |
| Aug 27, 2025 | 689.00 | 689.00 | 561.00 | 610.00 | 610.00 | 1.67% | 6,150 |
| Aug 26, 2025 | 550.00 | 699.00 | 550.00 | 600.00 | 600.00 | -6.83% | 7,507 |
| Aug 25, 2025 | 680.00 | 680.00 | 550.00 | 644.00 | 644.00 | 7.51% | 10,012 |
| Aug 22, 2025 | 699.00 | 699.00 | 543.00 | 599.00 | 599.00 | -6.11% | 6,565 |
| Aug 21, 2025 | 729.00 | 729.00 | 560.00 | 638.00 | 638.00 | -1.69% | 5,897 |
| Aug 20, 2025 | 668.00 | 668.00 | 550.00 | 649.00 | 649.00 | 10.19% | 20,109 |
| Aug 19, 2025 | 551.00 | 646.00 | 550.00 | 589.00 | 589.00 | -8.82% | 31,721 |
| Aug 18, 2025 | 744.00 | 744.00 | 646.00 | 646.00 | 646.00 | -0.31% | 1,002 |
| Aug 14, 2025 | 700.00 | 700.00 | 531.00 | 648.00 | 648.00 | 3.85% | 2,025 |
| Aug 13, 2025 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | 14.92% | 1 |
| Aug 12, 2025 | 723.00 | 723.00 | 542.00 | 543.00 | 543.00 | -14.22% | 187 |
| Aug 11, 2025 | 644.00 | 644.00 | 511.00 | 633.00 | 633.00 | 12.83% | 1,038 |
| Aug 8, 2025 | 633.00 | 633.00 | 550.00 | 561.00 | 561.00 | 1.81% | 3,021 |
| Aug 7, 2025 | 647.00 | 647.00 | 551.00 | 551.00 | 551.00 | -2.30% | 2 |
| Aug 6, 2025 | 565.00 | 565.00 | 550.00 | 564.00 | 564.00 | 8.88% | 1,553 |
| Aug 5, 2025 | 530.00 | 566.00 | 505.00 | 518.00 | 518.00 | -5.82% | 29,348 |
| Aug 4, 2025 | 630.00 | 630.00 | 521.00 | 550.00 | 550.00 | - | 13,803 |
| Aug 1, 2025 | 600.00 | 600.00 | 530.00 | 550.00 | 550.00 | -0.90% | 5,796 |
| Jul 31, 2025 | 610.00 | 610.00 | 505.00 | 555.00 | 555.00 | 3.93% | 8,901 |
| Jul 30, 2025 | 609.00 | 688.00 | 534.00 | 534.00 | 534.00 | -11.00% | 15 |
| Jul 29, 2025 | 596.00 | 600.00 | 550.00 | 600.00 | 600.00 | 8.89% | 2,550 |
| Jul 28, 2025 | 592.00 | 595.00 | 551.00 | 551.00 | 551.00 | -6.77% | 2,818 |
| Jul 25, 2025 | 589.00 | 591.00 | 561.00 | 591.00 | 591.00 | 2.78% | 1,968 |
| Jul 24, 2025 | 687.00 | 687.00 | 517.00 | 575.00 | 575.00 | -3.85% | 7,663 |
| Jul 23, 2025 | 540.00 | 598.00 | 540.00 | 598.00 | 598.00 | 15.00% | 35,575 |
| Jul 22, 2025 | 600.00 | 612.00 | 500.00 | 520.00 | 520.00 | -11.11% | 2,953 |
| Jul 21, 2025 | 530.00 | 590.00 | 458.00 | 585.00 | 585.00 | 10.38% | 3,055 |
| Jul 18, 2025 | 520.00 | 530.00 | 520.00 | 530.00 | 530.00 | 3.92% | 44 |
| Jul 17, 2025 | 507.00 | 550.00 | 500.00 | 510.00 | 510.00 | 0.59% | 23,129 |
| Jul 16, 2025 | 514.00 | 514.00 | 507.00 | 507.00 | 507.00 | -1.17% | 58 |
| Jul 15, 2025 | 519.00 | 519.00 | 438.00 | 513.00 | 513.00 | 1.58% | 4 |
| Jul 14, 2025 | 512.00 | 512.00 | 504.00 | 505.00 | 505.00 | -1.56% | 89 |
| Jul 11, 2025 | 515.00 | 515.00 | 441.00 | 513.00 | 513.00 | 0.79% | 275 |