Nexa Dynamics Co. Ltd. 351320
KRX · South Korea · Electronic Technology
KRW 4,805.00+155.00 (+3.33%)
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 4,805.00 | +3.33% | KRW 4,745.00 | KRW 5,060.00 | KRW 4,700.00 | 656.43K |
| 2026-10-01 | KRW 4,650.00 | +17.72% | KRW 3,995.00 | KRW 4,820.00 | KRW 3,995.00 | 836.62K |
| 2026-09-30 | KRW 3,950.00 | +1.80% | KRW 3,920.00 | KRW 3,965.00 | KRW 3,810.00 | 192.38K |
| 2026-09-29 | KRW 3,880.00 | -0.13% | KRW 3,885.00 | KRW 3,925.00 | KRW 3,675.00 | 147.83K |
| 2026-09-28 | KRW 3,885.00 | +6.00% | KRW 3,675.00 | KRW 4,010.00 | KRW 3,670.00 | 219.69K |
| 2026-09-23 | KRW 3,665.00 | +0.41% | KRW 3,655.00 | KRW 3,715.00 | KRW 3,450.00 | 201.65K |
| 2026-09-22 | KRW 3,650.00 | -2.41% | KRW 3,740.00 | KRW 3,845.00 | KRW 3,560.00 | 262.52K |
| 2026-09-21 | KRW 3,740.00 | -4.47% | KRW 4,005.00 | KRW 4,125.00 | KRW 3,590.00 | 337.02K |
| 2026-09-18 | KRW 3,915.00 | -0.38% | KRW 3,850.00 | KRW 3,985.00 | KRW 3,850.00 | 172.00K |
| 2026-09-17 | KRW 3,930.00 | +1.81% | KRW 3,860.00 | KRW 4,080.00 | KRW 3,755.00 | 206.46K |
| 2026-09-16 | KRW 3,860.00 | -5.97% | KRW 4,200.00 | KRW 4,295.00 | KRW 3,805.00 | 533.81K |
| 2026-09-15 | KRW 4,105.00 | +0.37% | KRW 4,100.00 | KRW 4,190.00 | KRW 3,795.00 | 446.54K |
| 2026-09-14 | KRW 4,090.00 | +2.00% | KRW 3,975.00 | KRW 4,370.00 | KRW 3,800.00 | 511.15K |
| 2026-09-11 | KRW 4,010.00 | -3.61% | KRW 4,000.00 | KRW 4,450.00 | KRW 3,650.00 | 1.23M |
| 2026-09-10 | KRW 4,160.00 | -16.80% | KRW 5,250.00 | KRW 5,690.00 | KRW 3,860.00 | 2.78M |
| 2026-09-09 | KRW 5,000.00 | 0.00% | KRW 5,000.00 | KRW 5,000.00 | KRW 5,000.00 | 0 |
| 2026-09-08 | KRW 5,000.00 | +15.34% | KRW 4,410.00 | KRW 5,240.00 | KRW 4,410.00 | 1.58M |
| 2026-09-07 | KRW 4,335.00 | +16.38% | KRW 3,870.00 | KRW 4,450.00 | KRW 3,815.00 | 1.60M |
| 2026-09-04 | KRW 3,725.00 | +16.41% | KRW 3,200.00 | KRW 3,890.00 | KRW 3,140.00 | 2.25M |
| 2026-09-03 | KRW 3,200.00 | +6.31% | KRW 3,010.00 | KRW 3,200.00 | KRW 2,710.00 | 839.60K |
| 2026-09-02 | KRW 3,010.00 | -3.53% | KRW 3,300.00 | KRW 3,370.00 | KRW 2,980.00 | 701.40K |
| 2026-09-01 | KRW 3,120.00 | +6.30% | KRW 3,060.00 | KRW 3,445.00 | KRW 2,955.00 | 1.41M |
| 2026-08-31 | KRW 2,935.00 | +14.42% | KRW 2,640.00 | KRW 2,975.00 | KRW 2,600.00 | 1.69M |
| 2026-08-28 | KRW 2,565.00 | +0.59% | KRW 2,990.00 | KRW 2,990.00 | KRW 2,345.00 | 3.38M |
| 2026-08-27 | KRW 2,550.00 | +29.90% | KRW 2,050.00 | KRW 2,550.00 | KRW 1,986.00 | 3.31M |
| 2026-08-26 | KRW 1,963.00 | +18.61% | KRW 1,667.00 | KRW 1,990.00 | KRW 1,667.00 | 2.82M |
| 2026-08-25 | KRW 1,655.00 | +5.08% | KRW 1,688.00 | KRW 1,810.00 | KRW 1,499.00 | 3.61M |
| 2026-08-24 | KRW 1,575.00 | +29.95% | KRW 1,386.00 | KRW 1,575.00 | KRW 1,314.00 | 2.60M |
| 2026-08-21 | KRW 1,212.00 | 0.00% | KRW 1,200.00 | KRW 1,279.00 | KRW 1,191.00 | 312.10K |
| 2026-08-20 | KRW 1,212.00 | +3.77% | KRW 1,168.00 | KRW 1,259.00 | KRW 1,150.00 | 274.76K |
| 2026-08-19 | KRW 1,168.00 | +14.40% | KRW 1,083.00 | KRW 1,175.00 | KRW 1,019.00 | 198.23K |
| 2026-08-18 | KRW 1,021.00 | -10.91% | KRW 1,136.00 | KRW 1,142.00 | KRW 980.00 | 259.63K |
| 2026-08-14 | KRW 1,146.00 | +2.60% | KRW 1,122.00 | KRW 1,200.00 | KRW 1,089.00 | 506.29K |
| 2026-08-13 | KRW 1,117.00 | +3.43% | KRW 1,070.00 | KRW 1,126.00 | KRW 990.00 | 144.96K |
| 2026-08-12 | KRW 1,080.00 | +13.33% | KRW 954.00 | KRW 1,140.00 | KRW 939.00 | 595.96K |
| 2026-08-11 | KRW 953.00 | +4.61% | KRW 886.00 | KRW 958.00 | KRW 885.00 | 52.32K |
| 2026-08-10 | KRW 911.00 | +0.11% | KRW 910.00 | KRW 954.00 | KRW 910.00 | 17.59K |
| 2026-08-07 | KRW 910.00 | -5.11% | KRW 959.00 | KRW 965.00 | KRW 895.00 | 26.27K |
| 2026-08-06 | KRW 959.00 | +1.59% | KRW 930.00 | KRW 965.00 | KRW 880.00 | 76.50K |
| 2026-08-05 | KRW 944.00 | -1.67% | KRW 960.00 | KRW 960.00 | KRW 890.00 | 58.15K |
| 2026-08-04 | KRW 960.00 | +5.49% | KRW 954.00 | KRW 978.00 | KRW 856.00 | 24.33K |
| 2026-08-03 | KRW 910.00 | +6.81% | KRW 919.00 | KRW 919.00 | KRW 799.00 | 149.90K |
| 2026-07-31 | KRW 852.00 | -6.78% | KRW 881.00 | KRW 956.00 | KRW 851.00 | 99.78K |
| 2026-07-30 | KRW 914.00 | -0.11% | KRW 841.00 | KRW 915.00 | KRW 838.00 | 42.41K |
| 2026-07-29 | KRW 915.00 | -0.22% | KRW 888.00 | KRW 987.00 | KRW 850.00 | 40.29K |
| 2026-07-28 | KRW 917.00 | +0.11% | KRW 915.00 | KRW 993.00 | KRW 850.00 | 70.09K |
| 2026-07-27 | KRW 916.00 | -4.88% | KRW 963.00 | KRW 1,006.00 | KRW 916.00 | 29.50K |
| 2026-07-24 | KRW 963.00 | -3.51% | KRW 997.00 | KRW 999.00 | KRW 954.00 | 21.85K |
| 2026-07-23 | KRW 998.00 | -3.01% | KRW 976.00 | KRW 1,009.00 | KRW 943.00 | 52.46K |
| 2026-07-22 | KRW 1,029.00 | +4.47% | KRW 985.00 | KRW 1,039.00 | KRW 925.00 | 41.63K |
| 2026-07-21 | KRW 985.00 | +0.51% | KRW 931.00 | KRW 1,000.00 | KRW 931.00 | 31.23K |
| 2026-07-20 | KRW 980.00 | -1.90% | KRW 990.00 | KRW 998.00 | KRW 960.00 | 22.60K |
| 2026-07-16 | KRW 999.00 | +0.60% | KRW 1,039.00 | KRW 1,039.00 | KRW 950.00 | 8.23K |
| 2026-07-15 | KRW 993.00 | -3.22% | KRW 1,050.00 | KRW 1,050.00 | KRW 970.00 | 16.99K |
| 2026-07-14 | KRW 1,026.00 | +3.53% | KRW 961.00 | KRW 1,034.00 | KRW 960.00 | 174.06K |
| 2026-07-13 | KRW 991.00 | -3.22% | KRW 1,024.00 | KRW 1,024.00 | KRW 922.00 | 26.58K |
| 2026-07-10 | KRW 1,024.00 | +2.30% | KRW 947.00 | KRW 1,024.00 | KRW 941.00 | 30.34K |
| 2026-07-09 | KRW 1,001.00 | +0.30% | KRW 950.00 | KRW 1,060.00 | KRW 950.00 | 16.49K |
| 2026-07-08 | KRW 998.00 | -0.20% | KRW 1,000.00 | KRW 1,030.00 | KRW 969.00 | 47.41K |
| 2026-07-07 | KRW 1,000.00 | -3.29% | KRW 1,034.00 | KRW 1,090.00 | KRW 957.00 | 34.29K |
| 2026-07-06 | KRW 1,034.00 | +2.38% | KRW 1,011.00 | KRW 1,055.00 | KRW 980.00 | 58.08K |
| 2026-07-03 | KRW 1,010.00 | +1.61% | KRW 999.00 | KRW 1,247.00 | KRW 939.00 | 51.13K |
| 2026-07-02 | KRW 994.00 | -4.70% | KRW 1,041.00 | KRW 1,041.00 | KRW 949.00 | 58.08K |
| 2026-07-01 | KRW 1,043.00 | -9.15% | KRW 1,140.00 | KRW 1,149.00 | KRW 1,035.00 | 67.00K |
| 2026-06-30 | KRW 1,148.00 | -1.29% | KRW 1,144.00 | KRW 1,233.00 | KRW 1,036.00 | 139.86K |
| 2026-06-29 | KRW 1,163.00 | +16.30% | KRW 1,011.00 | KRW 1,240.00 | KRW 1,011.00 | 601.71K |
| 2026-06-26 | KRW 1,000.00 | +8.46% | KRW 922.00 | KRW 1,000.00 | KRW 865.00 | 126.51K |
| 2026-06-25 | KRW 922.00 | -7.71% | KRW 1,008.00 | KRW 1,008.00 | KRW 865.00 | 164.03K |
| 2026-06-24 | KRW 999.00 | -15.05% | KRW 1,131.00 | KRW 1,150.00 | KRW 900.00 | 397.12K |
| 2026-06-23 | KRW 1,176.00 | -1.26% | KRW 1,146.00 | KRW 1,209.00 | KRW 1,130.00 | 47.29K |
| 2026-06-22 | KRW 1,191.00 | +0.93% | KRW 1,180.00 | KRW 1,194.00 | KRW 1,131.00 | 62.17K |
| 2026-06-19 | KRW 1,180.00 | -7.67% | KRW 1,172.00 | KRW 1,276.00 | KRW 1,130.00 | 235.10K |
| 2026-06-18 | KRW 1,278.00 | +16.18% | KRW 1,102.00 | KRW 1,400.00 | KRW 1,100.00 | 1.34M |
| 2026-06-17 | KRW 1,100.00 | +1.85% | KRW 1,119.00 | KRW 1,203.00 | KRW 1,087.00 | 208.93K |
| 2026-06-16 | KRW 1,080.00 | +0.28% | KRW 1,080.00 | KRW 1,109.00 | KRW 1,041.00 | 54.77K |
| 2026-06-15 | KRW 1,077.00 | -3.84% | KRW 1,126.00 | KRW 1,188.00 | KRW 1,000.00 | 144.74K |
| 2026-06-12 | KRW 1,120.00 | +0.36% | KRW 1,118.00 | KRW 1,190.00 | KRW 1,070.00 | 45.08K |
| 2026-06-11 | KRW 1,116.00 | -7.77% | KRW 1,180.00 | KRW 1,253.00 | KRW 1,042.00 | 200.68K |
| 2026-06-10 | KRW 1,210.00 | -1.39% | KRW 1,316.00 | KRW 1,316.00 | KRW 1,138.00 | 125.15K |
| 2026-06-09 | KRW 1,227.00 | +0.49% | KRW 1,219.00 | KRW 1,227.00 | KRW 1,120.00 | 32.71K |
| 2026-06-08 | KRW 1,221.00 | -0.08% | KRW 1,178.00 | KRW 1,329.00 | KRW 1,098.00 | 54.35K |
| 2026-06-05 | KRW 1,222.00 | -4.38% | KRW 1,278.00 | KRW 1,278.00 | KRW 1,207.00 | 67.52K |
| 2026-06-04 | KRW 1,278.00 | -2.59% | KRW 1,209.00 | KRW 1,349.00 | KRW 1,209.00 | 100.28K |
| 2026-06-02 | KRW 1,312.00 | -3.88% | KRW 1,342.00 | KRW 1,371.00 | KRW 1,252.00 | 110.24K |
| 2026-06-01 | KRW 1,365.00 | -0.80% | KRW 1,376.00 | KRW 1,377.00 | KRW 1,271.00 | 164.90K |
| 2026-05-29 | KRW 1,376.00 | -0.07% | KRW 1,323.00 | KRW 1,400.00 | KRW 1,294.00 | 70.65K |
| 2026-05-28 | KRW 1,377.00 | -3.64% | KRW 1,453.00 | KRW 1,453.00 | KRW 1,330.00 | 114.82K |
| 2026-05-27 | KRW 1,429.00 | -1.04% | KRW 1,432.00 | KRW 1,444.00 | KRW 1,339.00 | 114.34K |
| 2026-05-26 | KRW 1,444.00 | -0.69% | KRW 1,454.00 | KRW 1,486.00 | KRW 1,388.00 | 99.27K |
| 2026-05-22 | KRW 1,454.00 | +2.68% | KRW 1,408.00 | KRW 1,500.00 | KRW 1,406.00 | 44.01K |