NS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,730.00 | 3,760.00 | 3,630.00 | 3,670.00 | 3,670.00 | 60,816 |
| 2024-07-25 | 3,720.00 | 3,785.00 | 3,605.00 | 3,730.00 | 3,730.00 | 129,604 |
| 2024-07-24 | 3,805.00 | 3,835.00 | 3,680.00 | 3,735.00 | 3,735.00 | 89,741 |
| 2024-07-23 | 3,755.00 | 3,835.00 | 3,750.00 | 3,820.00 | 3,820.00 | 101,859 |
| 2024-07-22 | 3,895.00 | 3,935.00 | 3,715.00 | 3,755.00 | 3,755.00 | 102,953 |
| 2024-07-19 | 3,860.00 | 3,920.00 | 3,815.00 | 3,895.00 | 3,895.00 | 86,210 |
| 2024-07-18 | 3,810.00 | 3,880.00 | 3,680.00 | 3,855.00 | 3,855.00 | 151,745 |
| 2024-07-17 | 3,945.00 | 3,990.00 | 3,890.00 | 3,895.00 | 3,895.00 | 140,035 |
| 2024-07-16 | 4,085.00 | 4,085.00 | 3,915.00 | 3,980.00 | 3,980.00 | 155,940 |
| 2024-07-15 | 3,995.00 | 4,060.00 | 3,985.00 | 4,050.00 | 4,050.00 | 103,741 |
| 2024-07-12 | 4,030.00 | 4,085.00 | 3,980.00 | 3,995.00 | 3,995.00 | 192,716 |
| 2024-07-11 | 4,110.00 | 4,250.00 | 4,000.00 | 4,010.00 | 4,010.00 | 374,112 |
| 2024-07-10 | 4,240.00 | 4,240.00 | 4,070.00 | 4,110.00 | 4,110.00 | 130,703 |
| 2024-07-09 | 4,225.00 | 4,290.00 | 4,160.00 | 4,170.00 | 4,170.00 | 60,472 |
| 2024-07-08 | 4,030.00 | 4,260.00 | 4,010.00 | 4,225.00 | 4,225.00 | 151,446 |
| 2024-07-05 | 4,115.00 | 4,160.00 | 4,050.00 | 4,055.00 | 4,055.00 | 114,897 |
| 2024-07-04 | 4,100.00 | 4,210.00 | 4,035.00 | 4,115.00 | 4,115.00 | 101,447 |
| 2024-07-03 | 4,130.00 | 4,200.00 | 4,050.00 | 4,125.00 | 4,125.00 | 123,636 |
| 2024-07-02 | 4,300.00 | 4,360.00 | 4,120.00 | 4,155.00 | 4,155.00 | 170,323 |
| 2024-07-01 | 4,300.00 | 4,370.00 | 4,270.00 | 4,360.00 | 4,360.00 | 56,171 |
| 2024-06-28 | 4,300.00 | 4,330.00 | 4,250.00 | 4,300.00 | 4,300.00 | 92,589 |
| 2024-06-27 | 4,420.00 | 4,435.00 | 4,255.00 | 4,255.00 | 4,255.00 | 128,925 |
| 2024-06-26 | 4,435.00 | 4,475.00 | 4,390.00 | 4,390.00 | 4,390.00 | 79,602 |
| 2024-06-25 | 4,340.00 | 4,420.00 | 4,310.00 | 4,420.00 | 4,420.00 | 103,632 |
| 2024-06-24 | 4,500.00 | 4,585.00 | 4,310.00 | 4,340.00 | 4,340.00 | 164,914 |
| 2024-06-21 | 4,580.00 | 4,600.00 | 4,470.00 | 4,500.00 | 4,500.00 | 93,994 |
| 2024-06-20 | 4,515.00 | 4,650.00 | 4,515.00 | 4,540.00 | 4,540.00 | 101,165 |
| 2024-06-19 | 4,530.00 | 4,585.00 | 4,480.00 | 4,540.00 | 4,540.00 | 142,337 |
| 2024-06-18 | 4,720.00 | 4,780.00 | 4,530.00 | 4,530.00 | 4,530.00 | 314,776 |
| 2024-06-17 | 4,950.00 | 5,020.00 | 4,715.00 | 4,715.00 | 4,715.00 | 262,284 |
| 2024-06-14 | 5,090.00 | 5,100.00 | 4,825.00 | 4,825.00 | 4,825.00 | 255,074 |
| 2024-06-13 | 5,130.00 | 5,150.00 | 5,040.00 | 5,090.00 | 5,090.00 | 99,777 |
| 2024-06-12 | 5,200.00 | 5,280.00 | 5,090.00 | 5,120.00 | 5,120.00 | 391,042 |
| 2024-06-11 | 4,835.00 | 5,060.00 | 4,825.00 | 5,020.00 | 5,020.00 | 213,156 |
| 2024-06-10 | 4,800.00 | 4,865.00 | 4,750.00 | 4,835.00 | 4,835.00 | 78,034 |
| 2024-06-07 | 4,755.00 | 4,850.00 | 4,730.00 | 4,840.00 | 4,840.00 | 87,227 |
| 2024-06-05 | 4,710.00 | 4,795.00 | 4,695.00 | 4,725.00 | 4,725.00 | 81,914 |
| 2024-06-04 | 4,710.00 | 4,775.00 | 4,655.00 | 4,710.00 | 4,710.00 | 121,261 |
| 2024-06-03 | 4,740.00 | 4,825.00 | 4,705.00 | 4,760.00 | 4,760.00 | 111,690 |
| 2024-05-31 | 4,710.00 | 4,760.00 | 4,690.00 | 4,745.00 | 4,745.00 | 84,930 |
| 2024-05-30 | 4,800.00 | 4,805.00 | 4,655.00 | 4,695.00 | 4,695.00 | 169,915 |
| 2024-05-29 | 4,885.00 | 4,895.00 | 4,790.00 | 4,805.00 | 4,805.00 | 145,303 |
| 2024-05-28 | 4,875.00 | 4,935.00 | 4,865.00 | 4,880.00 | 4,880.00 | 124,325 |
| 2024-05-27 | 4,935.00 | 4,970.00 | 4,870.00 | 4,920.00 | 4,920.00 | 161,187 |
| 2024-05-24 | 4,960.00 | 5,010.00 | 4,930.00 | 4,935.00 | 4,935.00 | 89,480 |
| 2024-05-23 | 4,950.00 | 4,985.00 | 4,895.00 | 4,960.00 | 4,960.00 | 90,258 |
| 2024-05-22 | 5,000.00 | 5,020.00 | 4,930.00 | 4,940.00 | 4,940.00 | 130,178 |
| 2024-05-21 | 4,950.00 | 5,020.00 | 4,875.00 | 5,020.00 | 5,020.00 | 181,574 |
| 2024-05-20 | 5,020.00 | 5,040.00 | 4,935.00 | 4,950.00 | 4,950.00 | 196,951 |
| 2024-05-17 | 5,130.00 | 5,130.00 | 5,020.00 | 5,030.00 | 5,030.00 | 148,553 |
| 2024-05-16 | 5,050.00 | 5,170.00 | 5,050.00 | 5,130.00 | 5,130.00 | 106,238 |
| 2024-05-14 | 5,030.00 | 5,120.00 | 5,010.00 | 5,050.00 | 5,050.00 | 98,743 |
| 2024-05-13 | 5,100.00 | 5,130.00 | 5,030.00 | 5,040.00 | 5,040.00 | 121,822 |
| 2024-05-10 | 5,220.00 | 5,290.00 | 5,100.00 | 5,100.00 | 5,100.00 | 142,041 |
| 2024-05-09 | 5,300.00 | 5,320.00 | 5,220.00 | 5,220.00 | 5,220.00 | 72,491 |
| 2024-05-08 | 5,260.00 | 5,320.00 | 5,210.00 | 5,300.00 | 5,300.00 | 85,773 |
| 2024-05-07 | 5,280.00 | 5,370.00 | 5,230.00 | 5,350.00 | 5,350.00 | 115,620 |
| 2024-05-03 | 5,220.00 | 5,330.00 | 5,210.00 | 5,230.00 | 5,230.00 | 94,466 |
| 2024-05-02 | 5,270.00 | 5,350.00 | 5,250.00 | 5,270.00 | 5,270.00 | 61,805 |
| 2024-04-30 | 5,300.00 | 5,410.00 | 5,260.00 | 5,300.00 | 5,300.00 | 114,671 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 82.5261 KRW |
| 2019-12-27 | 80.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.