Nsys Co., Ltd. 333620
KRX · South Korea · Electronic Technology
KRW 5,000.00-110.00 (-2.15%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 5,110.00 | -2.67% | KRW 5,110.00 | KRW 5,150.00 | KRW 5,000.00 | 58.36K |
| 2026-09-29 | KRW 5,250.00 | +4.37% | KRW 5,000.00 | KRW 6,000.00 | KRW 5,000.00 | 1.12M |
| 2026-09-28 | KRW 5,030.00 | +0.80% | KRW 5,200.00 | KRW 5,200.00 | KRW 4,900.00 | 3.94K |
| 2026-09-23 | KRW 4,990.00 | +0.40% | KRW 5,050.00 | KRW 5,080.00 | KRW 4,890.00 | 3.81K |
| 2026-09-22 | KRW 4,970.00 | -3.50% | KRW 5,180.00 | KRW 5,180.00 | KRW 4,880.00 | 32.07K |
| 2026-09-21 | KRW 5,150.00 | -0.77% | KRW 5,150.00 | KRW 5,200.00 | KRW 5,100.00 | 8.61K |
| 2026-09-18 | KRW 5,190.00 | +0.78% | KRW 5,240.00 | KRW 5,250.00 | KRW 5,100.00 | 9.42K |
| 2026-09-17 | KRW 5,150.00 | -0.77% | KRW 5,150.00 | KRW 5,190.00 | KRW 5,100.00 | 5.93K |
| 2026-09-16 | KRW 5,190.00 | -0.19% | KRW 5,250.00 | KRW 5,250.00 | KRW 5,140.00 | 2.67K |
| 2026-09-15 | KRW 5,200.00 | -0.57% | KRW 5,230.00 | KRW 5,250.00 | KRW 5,150.00 | 2.48K |
| 2026-09-14 | KRW 5,230.00 | 0.00% | KRW 5,250.00 | KRW 5,250.00 | KRW 5,140.00 | 2.14K |
| 2026-09-11 | KRW 5,230.00 | +0.97% | KRW 5,180.00 | KRW 5,230.00 | KRW 5,100.00 | 3.09K |
| 2026-09-10 | KRW 5,180.00 | -2.81% | KRW 5,230.00 | KRW 5,240.00 | KRW 5,070.00 | 13.93K |
| 2026-09-09 | KRW 5,330.00 | -0.37% | KRW 5,400.00 | KRW 5,500.00 | KRW 5,210.00 | 15.93K |
| 2026-09-08 | KRW 5,350.00 | 0.00% | KRW 5,380.00 | KRW 5,400.00 | KRW 5,230.00 | 6.56K |
| 2026-09-07 | KRW 5,350.00 | +0.94% | KRW 5,300.00 | KRW 5,360.00 | KRW 5,270.00 | 6.72K |
| 2026-09-04 | KRW 5,300.00 | +1.92% | KRW 5,230.00 | KRW 5,360.00 | KRW 5,200.00 | 4.53K |
| 2026-09-03 | KRW 5,200.00 | -0.76% | KRW 5,240.00 | KRW 5,320.00 | KRW 5,190.00 | 2.24K |
| 2026-09-02 | KRW 5,240.00 | -0.95% | KRW 5,200.00 | KRW 5,310.00 | KRW 5,110.00 | 6.02K |
| 2026-09-01 | KRW 5,290.00 | +0.95% | KRW 5,180.00 | KRW 5,290.00 | KRW 5,110.00 | 6.20K |
| 2026-08-31 | KRW 5,240.00 | -4.38% | KRW 5,450.00 | KRW 5,450.00 | KRW 5,180.00 | 20.86K |
| 2026-08-28 | KRW 5,480.00 | -0.54% | KRW 5,470.00 | KRW 5,540.00 | KRW 5,360.00 | 3.41K |
| 2026-08-27 | KRW 5,510.00 | +2.61% | KRW 5,370.00 | KRW 5,530.00 | KRW 5,370.00 | 3.90K |
| 2026-08-26 | KRW 5,370.00 | -0.37% | KRW 5,350.00 | KRW 5,420.00 | KRW 5,280.00 | 2.42K |
| 2026-08-25 | KRW 5,390.00 | +1.70% | KRW 5,200.00 | KRW 5,430.00 | KRW 5,170.00 | 3.02K |
| 2026-08-24 | KRW 5,300.00 | -2.03% | KRW 5,320.00 | KRW 5,580.00 | KRW 5,300.00 | 3.17K |
| 2026-08-21 | KRW 5,410.00 | -3.57% | KRW 5,610.00 | KRW 5,680.00 | KRW 5,360.00 | 5.11K |
| 2026-08-20 | KRW 5,610.00 | +0.18% | KRW 5,550.00 | KRW 5,660.00 | KRW 5,490.00 | 2.76K |
| 2026-08-19 | KRW 5,600.00 | -1.93% | KRW 5,520.00 | KRW 5,620.00 | KRW 5,470.00 | 4.70K |
| 2026-08-18 | KRW 5,710.00 | -0.52% | KRW 5,740.00 | KRW 5,810.00 | KRW 5,600.00 | 10.58K |
| 2026-08-14 | KRW 5,740.00 | +1.95% | KRW 5,630.00 | KRW 5,760.00 | KRW 5,590.00 | 9.03K |
| 2026-08-13 | KRW 5,630.00 | -2.09% | KRW 5,710.00 | KRW 5,750.00 | KRW 5,470.00 | 8.07K |
| 2026-08-12 | KRW 5,750.00 | 0.00% | KRW 5,720.00 | KRW 5,780.00 | KRW 5,640.00 | 7.94K |
| 2026-08-11 | KRW 5,750.00 | +0.17% | KRW 5,740.00 | KRW 5,770.00 | KRW 5,650.00 | 6.04K |
| 2026-08-10 | KRW 5,740.00 | +1.59% | KRW 5,650.00 | KRW 5,760.00 | KRW 5,510.00 | 10.86K |
| 2026-08-07 | KRW 5,650.00 | +3.48% | KRW 5,460.00 | KRW 5,650.00 | KRW 5,320.00 | 19.88K |
| 2026-08-06 | KRW 5,460.00 | +0.18% | KRW 5,480.00 | KRW 5,540.00 | KRW 5,280.00 | 8.28K |
| 2026-08-05 | KRW 5,450.00 | +3.02% | KRW 5,320.00 | KRW 5,520.00 | KRW 5,180.00 | 16.20K |
| 2026-08-04 | KRW 5,290.00 | 0.00% | KRW 5,210.00 | KRW 5,400.00 | KRW 5,210.00 | 11.63K |
| 2026-08-03 | KRW 5,290.00 | 0.00% | KRW 5,250.00 | KRW 5,400.00 | KRW 5,070.00 | 11.02K |
| 2026-07-31 | KRW 5,290.00 | +2.52% | KRW 5,160.00 | KRW 5,400.00 | KRW 5,060.00 | 18.68K |
| 2026-07-30 | KRW 5,160.00 | -0.58% | KRW 4,850.00 | KRW 5,170.00 | KRW 4,850.00 | 12.63K |
| 2026-07-29 | KRW 5,190.00 | +0.19% | KRW 5,030.00 | KRW 5,300.00 | KRW 4,970.00 | 15.22K |
| 2026-07-28 | KRW 5,180.00 | -3.18% | KRW 5,080.00 | KRW 5,350.00 | KRW 5,010.00 | 14.07K |
| 2026-07-27 | KRW 5,350.00 | -0.93% | KRW 5,350.00 | KRW 5,420.00 | KRW 5,230.00 | 12.47K |
| 2026-07-24 | KRW 5,400.00 | -2.00% | KRW 5,450.00 | KRW 5,480.00 | KRW 5,260.00 | 5.48K |
| 2026-07-23 | KRW 5,510.00 | +0.18% | KRW 5,510.00 | KRW 5,590.00 | KRW 5,400.00 | 4.19K |
| 2026-07-22 | KRW 5,500.00 | +0.18% | KRW 5,500.00 | KRW 5,560.00 | KRW 5,260.00 | 5.05K |
| 2026-07-21 | KRW 5,490.00 | +2.43% | KRW 5,390.00 | KRW 5,550.00 | KRW 5,230.00 | 8.99K |
| 2026-07-20 | KRW 5,360.00 | -0.56% | KRW 5,200.00 | KRW 5,480.00 | KRW 5,200.00 | 7.69K |
| 2026-07-16 | KRW 5,390.00 | +1.89% | KRW 5,290.00 | KRW 5,440.00 | KRW 5,220.00 | 3.18K |
| 2026-07-15 | KRW 5,290.00 | +4.96% | KRW 5,000.00 | KRW 5,300.00 | KRW 5,000.00 | 4.57K |
| 2026-07-14 | KRW 5,040.00 | -1.75% | KRW 5,100.00 | KRW 5,200.00 | KRW 5,000.00 | 40.81K |
| 2026-07-13 | KRW 5,130.00 | -2.66% | KRW 5,150.00 | KRW 5,450.00 | KRW 5,000.00 | 25.51K |
| 2026-07-10 | KRW 5,270.00 | +5.40% | KRW 4,975.00 | KRW 5,270.00 | KRW 4,975.00 | 4.19K |
| 2026-07-09 | KRW 5,000.00 | +1.94% | KRW 4,905.00 | KRW 5,150.00 | KRW 4,885.00 | 8.05K |
| 2026-07-08 | KRW 4,905.00 | -2.87% | KRW 5,010.00 | KRW 5,210.00 | KRW 4,870.00 | 11.73K |
| 2026-07-07 | KRW 5,050.00 | -5.96% | KRW 5,370.00 | KRW 5,400.00 | KRW 5,020.00 | 11.00K |
| 2026-07-06 | KRW 5,370.00 | -2.89% | KRW 5,540.00 | KRW 5,540.00 | KRW 5,310.00 | 8.16K |
| 2026-07-03 | KRW 5,530.00 | +0.55% | KRW 5,450.00 | KRW 5,530.00 | KRW 5,300.00 | 7.20K |
| 2026-07-02 | KRW 5,500.00 | +1.48% | KRW 5,410.00 | KRW 5,500.00 | KRW 5,100.00 | 13.37K |
| 2026-07-01 | KRW 5,420.00 | +7.54% | KRW 5,040.00 | KRW 5,420.00 | KRW 5,000.00 | 9.04K |
| 2026-06-30 | KRW 5,040.00 | -0.20% | KRW 5,100.00 | KRW 5,100.00 | KRW 4,930.00 | 3.33K |
| 2026-06-29 | KRW 5,050.00 | +3.06% | KRW 4,900.00 | KRW 5,080.00 | KRW 4,850.00 | 10.38K |
| 2026-06-26 | KRW 4,900.00 | -2.00% | KRW 4,960.00 | KRW 5,000.00 | KRW 4,630.00 | 17.78K |
| 2026-06-25 | KRW 5,000.00 | 0.00% | KRW 5,000.00 | KRW 5,100.00 | KRW 4,880.00 | 8.10K |
| 2026-06-24 | KRW 5,000.00 | -0.79% | KRW 5,040.00 | KRW 5,150.00 | KRW 4,850.00 | 7.41K |
| 2026-06-23 | KRW 5,040.00 | -1.56% | KRW 4,900.00 | KRW 5,120.00 | KRW 4,800.00 | 27.62K |
| 2026-06-22 | KRW 5,120.00 | -1.73% | KRW 5,220.00 | KRW 5,220.00 | KRW 5,030.00 | 12.56K |
| 2026-06-19 | KRW 5,210.00 | -3.70% | KRW 5,410.00 | KRW 5,420.00 | KRW 5,100.00 | 21.34K |
| 2026-06-18 | KRW 5,410.00 | -3.39% | KRW 5,600.00 | KRW 5,610.00 | KRW 5,310.00 | 8.70K |
| 2026-06-17 | KRW 5,600.00 | +0.54% | KRW 5,570.00 | KRW 5,650.00 | KRW 5,440.00 | 12.34K |
| 2026-06-16 | KRW 5,570.00 | +1.27% | KRW 5,500.00 | KRW 5,590.00 | KRW 5,390.00 | 11.04K |
| 2026-06-15 | KRW 5,500.00 | +0.18% | KRW 5,550.00 | KRW 5,710.00 | KRW 5,270.00 | 12.07K |
| 2026-06-12 | KRW 5,490.00 | +3.78% | KRW 5,350.00 | KRW 5,500.00 | KRW 5,250.00 | 14.83K |
| 2026-06-11 | KRW 5,290.00 | +1.54% | KRW 5,170.00 | KRW 5,290.00 | KRW 5,090.00 | 8.74K |
| 2026-06-10 | KRW 5,210.00 | +1.56% | KRW 5,130.00 | KRW 5,280.00 | KRW 5,050.00 | 13.69K |
| 2026-06-09 | KRW 5,130.00 | +0.59% | KRW 4,990.00 | KRW 5,310.00 | KRW 4,990.00 | 18.20K |
| 2026-06-08 | KRW 5,100.00 | -7.10% | KRW 5,300.00 | KRW 5,410.00 | KRW 5,010.00 | 38.52K |
| 2026-06-05 | KRW 5,490.00 | -3.17% | KRW 5,680.00 | KRW 5,680.00 | KRW 5,300.00 | 25.41K |
| 2026-06-04 | KRW 5,670.00 | +1.07% | KRW 5,700.00 | KRW 5,930.00 | KRW 5,600.00 | 20.82K |
| 2026-06-02 | KRW 5,610.00 | -3.11% | KRW 5,680.00 | KRW 5,730.00 | KRW 5,510.00 | 20.04K |
| 2026-06-01 | KRW 5,790.00 | 0.00% | KRW 5,910.00 | KRW 5,910.00 | KRW 5,550.00 | 44.29K |
| 2026-05-29 | KRW 5,790.00 | -3.34% | KRW 5,990.00 | KRW 6,040.00 | KRW 5,700.00 | 39.15K |
| 2026-05-28 | KRW 5,990.00 | -1.48% | KRW 6,310.00 | KRW 6,310.00 | KRW 5,710.00 | 77.73K |
| 2026-05-27 | KRW 6,080.00 | -9.39% | KRW 6,710.00 | KRW 6,710.00 | KRW 6,080.00 | 77.37K |
| 2026-05-26 | KRW 6,710.00 | -0.45% | KRW 6,740.00 | KRW 6,960.00 | KRW 6,690.00 | 30.18K |
| 2026-05-22 | KRW 6,740.00 | +2.59% | KRW 6,580.00 | KRW 6,810.00 | KRW 6,500.00 | 23.75K |
| 2026-05-21 | KRW 6,570.00 | +0.92% | KRW 6,520.00 | KRW 6,760.00 | KRW 6,500.00 | 18.23K |
| 2026-05-20 | KRW 6,510.00 | -3.27% | KRW 6,730.00 | KRW 6,730.00 | KRW 6,400.00 | 58.09K |