NS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5,190.00 | 5,320.00 | 5,190.00 | 5,250.00 | 5,250.00 | 140,372 |
| 2024-04-26 | 5,130.00 | 5,190.00 | 5,130.00 | 5,180.00 | 5,180.00 | 73,179 |
| 2024-04-25 | 5,300.00 | 5,300.00 | 5,130.00 | 5,130.00 | 5,130.00 | 75,830 |
| 2024-04-24 | 5,250.00 | 5,270.00 | 5,180.00 | 5,270.00 | 5,270.00 | 98,118 |
| 2024-04-23 | 5,170.00 | 5,240.00 | 5,100.00 | 5,150.00 | 5,150.00 | 91,300 |
| 2024-04-22 | 5,120.00 | 5,240.00 | 5,100.00 | 5,210.00 | 5,210.00 | 71,847 |
| 2024-04-19 | 5,200.00 | 5,220.00 | 5,010.00 | 5,160.00 | 5,160.00 | 181,686 |
| 2024-04-18 | 5,090.00 | 5,250.00 | 5,090.00 | 5,200.00 | 5,200.00 | 82,707 |
| 2024-04-17 | 5,040.00 | 5,260.00 | 5,040.00 | 5,140.00 | 5,140.00 | 87,877 |
| 2024-04-16 | 5,200.00 | 5,230.00 | 5,030.00 | 5,060.00 | 5,060.00 | 126,297 |
| 2024-04-15 | 5,130.00 | 5,300.00 | 5,040.00 | 5,230.00 | 5,230.00 | 177,653 |
| 2024-04-12 | 5,230.00 | 5,320.00 | 5,170.00 | 5,210.00 | 5,210.00 | 97,253 |
| 2024-04-11 | 5,310.00 | 5,310.00 | 5,190.00 | 5,220.00 | 5,220.00 | 136,744 |
| 2024-04-09 | 5,390.00 | 5,500.00 | 5,320.00 | 5,380.00 | 5,380.00 | 179,464 |
| 2024-04-08 | 5,590.00 | 5,640.00 | 5,300.00 | 5,370.00 | 5,370.00 | 263,364 |
| 2024-04-05 | 5,550.00 | 5,680.00 | 5,450.00 | 5,590.00 | 5,590.00 | 176,653 |
| 2024-04-04 | 5,670.00 | 5,750.00 | 5,540.00 | 5,600.00 | 5,600.00 | 177,048 |
| 2024-04-03 | 5,830.00 | 5,850.00 | 5,630.00 | 5,670.00 | 5,670.00 | 225,609 |
| 2024-04-02 | 5,950.00 | 5,980.00 | 5,720.00 | 5,770.00 | 5,770.00 | 283,652 |
| 2024-04-01 | 5,840.00 | 5,970.00 | 5,810.00 | 5,950.00 | 5,950.00 | 217,639 |
| 2024-03-29 | 5,870.00 | 5,890.00 | 5,750.00 | 5,850.00 | 5,850.00 | 122,107 |
| 2024-03-28 | 5,860.00 | 5,960.00 | 5,810.00 | 5,820.00 | 5,820.00 | 195,977 |
| 2024-03-27 | 5,940.00 | 5,980.00 | 5,840.00 | 5,910.00 | 5,910.00 | 132,726 |
| 2024-03-26 | 5,930.00 | 6,010.00 | 5,890.00 | 5,940.00 | 5,940.00 | 145,747 |
| 2024-03-25 | 5,930.00 | 6,030.00 | 5,870.00 | 5,950.00 | 5,950.00 | 271,050 |
| 2024-03-22 | 5,880.00 | 5,970.00 | 5,780.00 | 5,920.00 | 5,920.00 | 105,998 |
| 2024-03-21 | 5,930.00 | 5,980.00 | 5,850.00 | 5,860.00 | 5,860.00 | 149,751 |
| 2024-03-20 | 5,970.00 | 5,990.00 | 5,860.00 | 5,870.00 | 5,870.00 | 140,963 |
| 2024-03-19 | 6,020.00 | 6,030.00 | 5,890.00 | 5,940.00 | 5,940.00 | 208,152 |
| 2024-03-18 | 5,850.00 | 5,960.00 | 5,810.00 | 5,930.00 | 5,930.00 | 150,317 |
| 2024-03-15 | 5,960.00 | 5,960.00 | 5,770.00 | 5,850.00 | 5,850.00 | 160,227 |
| 2024-03-14 | 5,900.00 | 6,130.00 | 5,780.00 | 5,870.00 | 5,870.00 | 535,024 |
| 2024-03-13 | 5,760.00 | 6,140.00 | 5,690.00 | 5,900.00 | 5,900.00 | 625,401 |
| 2024-03-12 | 5,830.00 | 5,830.00 | 5,650.00 | 5,750.00 | 5,750.00 | 193,214 |
| 2024-03-11 | 5,710.00 | 5,810.00 | 5,670.00 | 5,760.00 | 5,760.00 | 225,800 |
| 2024-03-08 | 5,750.00 | 6,100.00 | 5,550.00 | 5,670.00 | 5,670.00 | 710,786 |
| 2024-03-07 | 5,720.00 | 5,800.00 | 5,580.00 | 5,600.00 | 5,600.00 | 266,632 |
| 2024-03-06 | 5,690.00 | 5,770.00 | 5,600.00 | 5,720.00 | 5,720.00 | 147,346 |
| 2024-03-05 | 5,740.00 | 5,810.00 | 5,650.00 | 5,710.00 | 5,710.00 | 274,357 |
| 2024-03-04 | 5,780.00 | 5,890.00 | 5,760.00 | 5,830.00 | 5,830.00 | 192,773 |
| 2024-02-29 | 5,800.00 | 5,830.00 | 5,700.00 | 5,760.00 | 5,760.00 | 215,715 |
| 2024-02-28 | 5,840.00 | 5,990.00 | 5,820.00 | 5,830.00 | 5,830.00 | 203,851 |
| 2024-02-27 | 5,950.00 | 6,030.00 | 5,810.00 | 5,840.00 | 5,840.00 | 281,819 |
| 2024-02-26 | 6,140.00 | 6,140.00 | 5,950.00 | 5,980.00 | 5,980.00 | 279,291 |
| 2024-02-23 | 6,220.00 | 6,250.00 | 6,060.00 | 6,090.00 | 6,090.00 | 381,290 |
| 2024-02-22 | 6,310.00 | 6,370.00 | 6,160.00 | 6,210.00 | 6,210.00 | 391,303 |
| 2024-02-21 | 6,500.00 | 6,580.00 | 6,250.00 | 6,260.00 | 6,260.00 | 699,180 |
| 2024-02-20 | 6,460.00 | 6,560.00 | 6,380.00 | 6,500.00 | 6,500.00 | 482,176 |
| 2024-02-19 | 6,450.00 | 6,620.00 | 6,440.00 | 6,460.00 | 6,460.00 | 541,358 |
| 2024-02-16 | 6,890.00 | 6,960.00 | 6,570.00 | 6,660.00 | 6,660.00 | 1,138,244 |
| 2024-02-15 | 6,680.00 | 7,300.00 | 6,580.00 | 6,870.00 | 6,870.00 | 4,446,465 |
| 2024-02-14 | 6,200.00 | 6,630.00 | 6,200.00 | 6,580.00 | 6,580.00 | 1,172,900 |
| 2024-02-13 | 6,200.00 | 6,370.00 | 6,140.00 | 6,320.00 | 6,320.00 | 554,232 |
| 2024-02-08 | 6,070.00 | 6,190.00 | 5,920.00 | 6,070.00 | 6,070.00 | 362,725 |
| 2024-02-07 | 5,600.00 | 6,210.00 | 5,590.00 | 5,970.00 | 5,970.00 | 1,139,921 |
| 2024-02-06 | 5,650.00 | 5,690.00 | 5,550.00 | 5,580.00 | 5,580.00 | 115,041 |
| 2024-02-05 | 5,680.00 | 5,830.00 | 5,610.00 | 5,680.00 | 5,680.00 | 202,372 |
| 2024-02-02 | 5,600.00 | 5,830.00 | 5,570.00 | 5,680.00 | 5,680.00 | 225,079 |
| 2024-02-01 | 5,460.00 | 5,650.00 | 5,420.00 | 5,600.00 | 5,600.00 | 203,016 |
| 2024-01-31 | 5,700.00 | 5,780.00 | 5,530.00 | 5,530.00 | 5,530.00 | 209,956 |
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.