NEXUS Co., Ltd. 205500
KRX · South Korea · Technology Services
KRW 1,845.00+17.00 (+0.93%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,845.00 | +0.93% | KRW 1,843.00 | KRW 1,845.00 | KRW 1,792.00 | 53.70K |
| 2026-10-01 | KRW 1,828.00 | +3.86% | KRW 1,760.00 | KRW 1,828.00 | KRW 1,730.00 | 109.12K |
| 2026-09-30 | KRW 1,760.00 | +2.33% | KRW 1,720.00 | KRW 1,767.00 | KRW 1,701.00 | 167.48K |
| 2026-09-29 | KRW 1,720.00 | -3.21% | KRW 1,716.00 | KRW 1,760.00 | KRW 1,693.00 | 91.52K |
| 2026-09-28 | KRW 1,777.00 | +0.17% | KRW 1,800.00 | KRW 1,850.00 | KRW 1,750.00 | 122.53K |
| 2026-09-23 | KRW 1,774.00 | -1.39% | KRW 1,826.00 | KRW 1,826.00 | KRW 1,755.00 | 93.09K |
| 2026-09-22 | KRW 1,799.00 | -1.96% | KRW 1,868.00 | KRW 1,870.00 | KRW 1,770.00 | 113.93K |
| 2026-09-21 | KRW 1,835.00 | +0.94% | KRW 1,820.00 | KRW 1,860.00 | KRW 1,745.00 | 267.99K |
| 2026-09-18 | KRW 1,818.00 | 0.00% | KRW 1,846.00 | KRW 1,897.00 | KRW 1,748.00 | 324.55K |
| 2026-09-17 | KRW 1,818.00 | -3.55% | KRW 1,900.00 | KRW 1,910.00 | KRW 1,811.00 | 158.33K |
| 2026-09-16 | KRW 1,885.00 | -3.73% | KRW 1,953.00 | KRW 1,953.00 | KRW 1,840.00 | 152.17K |
| 2026-09-15 | KRW 1,958.00 | +2.09% | KRW 1,940.00 | KRW 1,993.00 | KRW 1,871.00 | 198.38K |
| 2026-09-14 | KRW 1,918.00 | +0.37% | KRW 1,919.00 | KRW 1,940.00 | KRW 1,879.00 | 123.27K |
| 2026-09-11 | KRW 1,911.00 | +2.08% | KRW 1,872.00 | KRW 1,920.00 | KRW 1,760.00 | 230.52K |
| 2026-09-10 | KRW 1,872.00 | +1.85% | KRW 1,838.00 | KRW 1,872.00 | KRW 1,790.00 | 143.38K |
| 2026-09-09 | KRW 1,838.00 | +1.27% | KRW 1,827.00 | KRW 1,850.00 | KRW 1,752.00 | 209.21K |
| 2026-09-08 | KRW 1,815.00 | +1.62% | KRW 1,763.00 | KRW 1,832.00 | KRW 1,726.00 | 165.61K |
| 2026-09-07 | KRW 1,786.00 | -0.94% | KRW 1,838.00 | KRW 1,838.00 | KRW 1,774.00 | 57.48K |
| 2026-09-04 | KRW 1,803.00 | +0.50% | KRW 1,790.00 | KRW 1,818.00 | KRW 1,747.00 | 64.85K |
| 2026-09-03 | KRW 1,794.00 | -2.97% | KRW 1,849.00 | KRW 1,850.00 | KRW 1,772.00 | 73.85K |
| 2026-09-02 | KRW 1,849.00 | +0.60% | KRW 1,839.00 | KRW 1,860.00 | KRW 1,796.00 | 52.60K |
| 2026-09-01 | KRW 1,838.00 | -0.38% | KRW 1,847.00 | KRW 1,848.00 | KRW 1,753.00 | 93.10K |
| 2026-08-31 | KRW 1,845.00 | +1.54% | KRW 1,838.00 | KRW 1,849.00 | KRW 1,779.00 | 181.33K |
| 2026-08-28 | KRW 1,817.00 | +0.55% | KRW 1,817.00 | KRW 1,847.00 | KRW 1,772.00 | 102.54K |
| 2026-08-27 | KRW 1,807.00 | +3.38% | KRW 1,734.00 | KRW 1,818.00 | KRW 1,734.00 | 127.45K |
| 2026-08-26 | KRW 1,748.00 | +3.19% | KRW 1,693.00 | KRW 1,750.00 | KRW 1,672.00 | 191.75K |
| 2026-08-25 | KRW 1,694.00 | +1.26% | KRW 1,670.00 | KRW 1,695.00 | KRW 1,625.00 | 72.17K |
| 2026-08-24 | KRW 1,673.00 | -2.62% | KRW 1,718.00 | KRW 1,730.00 | KRW 1,643.00 | 97.51K |
| 2026-08-21 | KRW 1,718.00 | -0.81% | KRW 1,750.00 | KRW 1,750.00 | KRW 1,654.00 | 99.54K |
| 2026-08-20 | KRW 1,732.00 | +2.67% | KRW 1,699.00 | KRW 1,778.00 | KRW 1,682.00 | 214.78K |
| 2026-08-19 | KRW 1,687.00 | +0.60% | KRW 1,710.00 | KRW 1,710.00 | KRW 1,628.00 | 128.84K |
| 2026-08-18 | KRW 1,677.00 | -1.18% | KRW 1,700.00 | KRW 1,719.00 | KRW 1,653.00 | 167.46K |
| 2026-08-14 | KRW 1,697.00 | +1.31% | KRW 1,672.00 | KRW 1,698.00 | KRW 1,636.00 | 79.82K |
| 2026-08-13 | KRW 1,675.00 | +1.33% | KRW 1,653.00 | KRW 1,678.00 | KRW 1,625.00 | 75.01K |
| 2026-08-12 | KRW 1,653.00 | +4.29% | KRW 1,585.00 | KRW 1,677.00 | KRW 1,552.00 | 311.64K |
| 2026-08-11 | KRW 1,585.00 | +3.32% | KRW 1,550.00 | KRW 1,600.00 | KRW 1,477.00 | 260.94K |
| 2026-08-10 | KRW 1,534.00 | -2.36% | KRW 1,580.00 | KRW 1,612.00 | KRW 1,495.00 | 366.98K |
| 2026-08-07 | KRW 1,571.00 | -3.62% | KRW 1,630.00 | KRW 1,647.00 | KRW 1,555.00 | 223.72K |
| 2026-08-06 | KRW 1,630.00 | -2.74% | KRW 1,690.00 | KRW 1,690.00 | KRW 1,591.00 | 186.93K |
| 2026-08-05 | KRW 1,676.00 | -1.30% | KRW 1,655.00 | KRW 1,743.00 | KRW 1,623.00 | 308.96K |
| 2026-08-04 | KRW 1,698.00 | +8.02% | KRW 1,584.00 | KRW 1,700.00 | KRW 1,574.00 | 190.93K |
| 2026-08-03 | KRW 1,572.00 | +0.38% | KRW 1,595.00 | KRW 1,630.00 | KRW 1,510.00 | 128.22K |
| 2026-07-31 | KRW 1,566.00 | +6.97% | KRW 1,520.00 | KRW 1,570.00 | KRW 1,464.00 | 199.97K |
| 2026-07-30 | KRW 1,464.00 | -0.88% | KRW 1,473.00 | KRW 1,478.00 | KRW 1,416.00 | 98.39K |
| 2026-07-29 | KRW 1,477.00 | -0.20% | KRW 1,532.00 | KRW 1,533.00 | KRW 1,360.00 | 284.31K |
| 2026-07-28 | KRW 1,480.00 | -5.91% | KRW 1,573.00 | KRW 1,589.00 | KRW 1,480.00 | 143.81K |
| 2026-07-27 | KRW 1,573.00 | -0.76% | KRW 1,605.00 | KRW 1,649.00 | KRW 1,547.00 | 125.72K |
| 2026-07-24 | KRW 1,585.00 | -2.88% | KRW 1,645.00 | KRW 1,645.00 | KRW 1,581.00 | 184.65K |
| 2026-07-23 | KRW 1,632.00 | 0.00% | KRW 1,647.00 | KRW 1,678.00 | KRW 1,600.00 | 196.82K |
| 2026-07-22 | KRW 1,632.00 | +1.62% | KRW 1,606.00 | KRW 1,666.00 | KRW 1,597.00 | 243.52K |
| 2026-07-21 | KRW 1,606.00 | -0.80% | KRW 1,619.00 | KRW 1,637.00 | KRW 1,550.00 | 327.14K |
| 2026-07-20 | KRW 1,619.00 | -2.41% | KRW 1,604.00 | KRW 1,636.00 | KRW 1,523.00 | 327.11K |
| 2026-07-16 | KRW 1,659.00 | 0.00% | KRW 1,675.00 | KRW 1,800.00 | KRW 1,610.00 | 736.70K |
| 2026-07-15 | KRW 1,659.00 | +5.07% | KRW 1,592.00 | KRW 1,700.00 | KRW 1,556.00 | 412.10K |
| 2026-07-14 | KRW 1,579.00 | +1.35% | KRW 1,580.00 | KRW 1,592.00 | KRW 1,486.00 | 246.56K |
| 2026-07-13 | KRW 1,558.00 | +3.52% | KRW 1,491.00 | KRW 1,956.00 | KRW 1,435.00 | 578.25K |
| 2026-07-10 | KRW 1,505.00 | +2.17% | KRW 1,484.00 | KRW 1,523.00 | KRW 1,458.00 | 254.11K |
| 2026-07-09 | KRW 1,473.00 | 0.00% | KRW 1,473.00 | KRW 1,535.00 | KRW 1,416.00 | 236.49K |
| 2026-07-08 | KRW 1,473.00 | -0.81% | KRW 1,485.00 | KRW 1,485.00 | KRW 1,387.00 | 403.64K |
| 2026-07-07 | KRW 1,485.00 | -5.65% | KRW 1,550.00 | KRW 1,550.00 | KRW 1,442.00 | 675.44K |
| 2026-07-06 | KRW 1,574.00 | -5.18% | KRW 1,655.00 | KRW 1,655.00 | KRW 1,532.00 | 305.08K |
| 2026-07-03 | KRW 1,660.00 | +1.22% | KRW 1,650.00 | KRW 1,671.00 | KRW 1,505.00 | 538.27K |
| 2026-07-02 | KRW 1,640.00 | -3.30% | KRW 1,660.00 | KRW 1,710.00 | KRW 1,566.00 | 277.33K |
| 2026-07-01 | KRW 1,696.00 | +0.18% | KRW 1,784.00 | KRW 1,784.00 | KRW 1,649.00 | 138.43K |
| 2026-06-30 | KRW 1,693.00 | +1.62% | KRW 1,665.00 | KRW 1,720.00 | KRW 1,607.00 | 167.94K |
| 2026-06-29 | KRW 1,666.00 | +2.46% | KRW 1,626.00 | KRW 1,678.00 | KRW 1,526.00 | 254.67K |
| 2026-06-26 | KRW 1,626.00 | -1.39% | KRW 1,670.00 | KRW 1,687.00 | KRW 1,531.00 | 288.79K |
| 2026-06-25 | KRW 1,649.00 | +1.79% | KRW 1,604.00 | KRW 1,668.00 | KRW 1,520.00 | 600.69K |
| 2026-06-24 | KRW 1,620.00 | -7.32% | KRW 1,746.00 | KRW 1,797.00 | KRW 1,555.00 | 633.46K |
| 2026-06-23 | KRW 1,748.00 | -11.22% | KRW 1,968.00 | KRW 1,969.00 | KRW 1,670.00 | 845.41K |
| 2026-06-22 | KRW 1,969.00 | +0.92% | KRW 1,983.00 | KRW 1,984.00 | KRW 1,830.00 | 571.27K |
| 2026-06-19 | KRW 1,951.00 | -27.47% | KRW 2,440.00 | KRW 2,440.00 | KRW 1,885.00 | 4.05M |
| 2026-06-18 | KRW 2,690.00 | +2.67% | KRW 2,575.00 | KRW 2,800.00 | KRW 2,525.00 | 1.29M |
| 2026-06-17 | KRW 2,620.00 | +19.36% | KRW 2,220.00 | KRW 2,720.00 | KRW 2,200.00 | 3.35M |
| 2026-06-16 | KRW 2,195.00 | +4.28% | KRW 2,135.00 | KRW 2,210.00 | KRW 1,995.00 | 572.03K |
| 2026-06-15 | KRW 2,105.00 | +2.68% | KRW 2,055.00 | KRW 2,150.00 | KRW 2,020.00 | 555.70K |
| 2026-06-12 | KRW 2,050.00 | -1.91% | KRW 2,095.00 | KRW 2,160.00 | KRW 1,994.00 | 494.69K |
| 2026-06-11 | KRW 2,090.00 | +9.71% | KRW 1,905.00 | KRW 2,090.00 | KRW 1,745.00 | 824.48K |
| 2026-06-10 | KRW 1,905.00 | -4.56% | KRW 1,981.00 | KRW 2,010.00 | KRW 1,875.00 | 357 |
| 2026-06-09 | KRW 1,996.00 | +3.69% | KRW 1,923.00 | KRW 2,005.00 | KRW 1,878.00 | 467.64K |
| 2026-06-08 | KRW 1,925.00 | -7.00% | KRW 1,999.00 | KRW 2,165.00 | KRW 1,925.00 | 1.18M |
| 2026-06-05 | KRW 2,070.00 | +4.33% | KRW 1,959.00 | KRW 2,085.00 | KRW 1,867.00 | 378.49K |
| 2026-06-04 | KRW 1,984.00 | -7.07% | KRW 2,115.00 | KRW 2,115.00 | KRW 1,856.00 | 408.07K |
| 2026-06-02 | KRW 2,135.00 | -1.61% | KRW 2,170.00 | KRW 2,245.00 | KRW 2,055.00 | 700.08K |
| 2026-06-01 | KRW 2,170.00 | +11.86% | KRW 1,930.00 | KRW 2,290.00 | KRW 1,881.00 | 2.13M |
| 2026-05-29 | KRW 1,940.00 | +0.78% | KRW 1,900.00 | KRW 2,040.00 | KRW 1,880.00 | 647.22K |
| 2026-05-28 | KRW 1,925.00 | +3.11% | KRW 1,898.00 | KRW 1,930.00 | KRW 1,774.00 | 616.72K |
| 2026-05-27 | KRW 1,867.00 | -0.59% | KRW 1,812.00 | KRW 1,877.00 | KRW 1,768.00 | 538.55K |
| 2026-05-26 | KRW 1,878.00 | +14.65% | KRW 1,639.00 | KRW 2,075.00 | KRW 1,615.00 | 3.76M |
| 2026-05-22 | KRW 1,638.00 | +10.45% | KRW 1,492.00 | KRW 1,689.00 | KRW 1,459.00 | 756.23K |