NS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 5,820.00 | 5,870.00 | 5,660.00 | 5,690.00 | 5,690.00 | 208,995 |
| 2024-01-29 | 5,980.00 | 6,080.00 | 5,750.00 | 5,810.00 | 5,810.00 | 282,944 |
| 2024-01-26 | 5,720.00 | 6,000.00 | 5,720.00 | 5,960.00 | 5,960.00 | 192,094 |
| 2024-01-25 | 6,000.00 | 6,000.00 | 5,770.00 | 5,820.00 | 5,820.00 | 295,339 |
| 2024-01-24 | 5,950.00 | 6,030.00 | 5,950.00 | 6,000.00 | 6,000.00 | 171,222 |
| 2024-01-23 | 5,940.00 | 6,100.00 | 5,890.00 | 5,970.00 | 5,970.00 | 172,056 |
| 2024-01-22 | 5,930.00 | 6,270.00 | 5,850.00 | 5,970.00 | 5,970.00 | 515,720 |
| 2024-01-19 | 5,950.00 | 6,070.00 | 5,900.00 | 5,910.00 | 5,910.00 | 168,607 |
| 2024-01-18 | 6,000.00 | 6,070.00 | 5,910.00 | 5,930.00 | 5,930.00 | 228,905 |
| 2024-01-17 | 6,240.00 | 6,270.00 | 5,990.00 | 6,020.00 | 6,020.00 | 406,750 |
| 2024-01-16 | 6,210.00 | 6,250.00 | 6,130.00 | 6,180.00 | 6,180.00 | 144,238 |
| 2024-01-15 | 6,130.00 | 6,270.00 | 6,110.00 | 6,210.00 | 6,210.00 | 202,509 |
| 2024-01-12 | 6,260.00 | 6,260.00 | 6,110.00 | 6,130.00 | 6,130.00 | 173,702 |
| 2024-01-11 | 6,190.00 | 6,400.00 | 6,180.00 | 6,190.00 | 6,190.00 | 259,000 |
| 2024-01-10 | 6,360.00 | 6,360.00 | 6,160.00 | 6,210.00 | 6,210.00 | 205,330 |
| 2024-01-09 | 6,280.00 | 6,350.00 | 6,260.00 | 6,340.00 | 6,340.00 | 308,510 |
| 2024-01-08 | 6,180.00 | 6,390.00 | 6,080.00 | 6,310.00 | 6,310.00 | 564,491 |
| 2024-01-05 | 6,150.00 | 6,170.00 | 6,080.00 | 6,130.00 | 6,130.00 | 138,585 |
| 2024-01-04 | 6,080.00 | 6,350.00 | 6,050.00 | 6,130.00 | 6,130.00 | 420,198 |
| 2024-01-03 | 6,220.00 | 6,230.00 | 6,060.00 | 6,080.00 | 6,080.00 | 252,991 |
| 2024-01-02 | 6,150.00 | 6,220.00 | 6,100.00 | 6,220.00 | 6,220.00 | 202,995 |
| 2023-12-28 | 6,100.00 | 6,180.00 | 6,070.00 | 6,150.00 | 6,150.00 | 218,345 |
| 2023-12-27 | 6,050.00 | 6,140.00 | 6,030.00 | 6,100.00 | 6,100.00 | 211,691 |
| 2023-12-26 | 6,330.00 | 6,330.00 | 6,040.00 | 6,090.00 | 6,090.00 | 297,562 |
| 2023-12-22 | 6,270.00 | 6,330.00 | 6,210.00 | 6,240.00 | 6,240.00 | 141,332 |
| 2023-12-21 | 6,300.00 | 6,350.00 | 6,220.00 | 6,230.00 | 6,230.00 | 161,648 |
| 2023-12-20 | 6,400.00 | 6,490.00 | 6,310.00 | 6,390.00 | 6,390.00 | 341,967 |
| 2023-12-19 | 6,280.00 | 6,400.00 | 6,150.00 | 6,400.00 | 6,400.00 | 328,327 |
| 2023-12-18 | 6,150.00 | 6,310.00 | 6,130.00 | 6,270.00 | 6,270.00 | 268,663 |
| 2023-12-15 | 6,150.00 | 6,320.00 | 6,100.00 | 6,110.00 | 6,110.00 | 369,719 |
| 2023-12-14 | 6,070.00 | 6,160.00 | 6,070.00 | 6,110.00 | 6,110.00 | 180,776 |
| 2023-12-13 | 6,150.00 | 6,190.00 | 6,060.00 | 6,070.00 | 6,070.00 | 195,423 |
| 2023-12-12 | 6,260.00 | 6,260.00 | 6,150.00 | 6,200.00 | 6,200.00 | 148,893 |
| 2023-12-11 | 6,150.00 | 6,300.00 | 6,130.00 | 6,200.00 | 6,200.00 | 194,943 |
| 2023-12-08 | 6,120.00 | 6,200.00 | 6,080.00 | 6,150.00 | 6,150.00 | 161,724 |
| 2023-12-07 | 6,150.00 | 6,220.00 | 6,060.00 | 6,140.00 | 6,140.00 | 169,604 |
| 2023-12-06 | 6,070.00 | 6,190.00 | 6,030.00 | 6,110.00 | 6,110.00 | 206,566 |
| 2023-12-05 | 6,080.00 | 6,130.00 | 6,050.00 | 6,080.00 | 6,080.00 | 197,499 |
| 2023-12-04 | 6,160.00 | 6,230.00 | 6,100.00 | 6,130.00 | 6,130.00 | 224,465 |
| 2023-12-01 | 6,200.00 | 6,280.00 | 6,160.00 | 6,180.00 | 6,180.00 | 199,818 |
| 2023-11-30 | 6,150.00 | 6,320.00 | 6,150.00 | 6,270.00 | 6,270.00 | 199,307 |
| 2023-11-29 | 6,170.00 | 6,250.00 | 6,120.00 | 6,180.00 | 6,180.00 | 210,760 |
| 2023-11-28 | 6,270.00 | 6,290.00 | 6,170.00 | 6,170.00 | 6,170.00 | 258,689 |
| 2023-11-27 | 6,510.00 | 6,510.00 | 6,190.00 | 6,270.00 | 6,270.00 | 291,288 |
| 2023-11-24 | 6,350.00 | 6,500.00 | 6,300.00 | 6,480.00 | 6,480.00 | 289,322 |
| 2023-11-23 | 6,270.00 | 6,500.00 | 6,270.00 | 6,350.00 | 6,350.00 | 341,969 |
| 2023-11-22 | 6,240.00 | 6,420.00 | 6,230.00 | 6,270.00 | 6,270.00 | 326,105 |
| 2023-11-21 | 6,340.00 | 6,400.00 | 6,150.00 | 6,340.00 | 6,340.00 | 461,930 |
| 2023-11-20 | 6,170.00 | 6,420.00 | 6,130.00 | 6,380.00 | 6,380.00 | 366,730 |
| 2023-11-17 | 6,130.00 | 6,320.00 | 6,050.00 | 6,170.00 | 6,170.00 | 1,006,535 |
| 2023-11-16 | 6,550.00 | 6,700.00 | 6,490.00 | 6,640.00 | 6,640.00 | 314,561 |
| 2023-11-15 | 6,620.00 | 6,720.00 | 6,560.00 | 6,620.00 | 6,620.00 | 316,082 |
| 2023-11-14 | 6,360.00 | 6,620.00 | 6,350.00 | 6,490.00 | 6,490.00 | 236,095 |
| 2023-11-13 | 6,370.00 | 6,630.00 | 6,260.00 | 6,350.00 | 6,350.00 | 289,982 |
| 2023-11-10 | 6,570.00 | 6,570.00 | 6,290.00 | 6,350.00 | 6,350.00 | 211,664 |
| 2023-11-09 | 6,700.00 | 6,700.00 | 6,500.00 | 6,590.00 | 6,590.00 | 206,690 |
| 2023-11-08 | 6,900.00 | 7,000.00 | 6,690.00 | 6,690.00 | 6,690.00 | 216,039 |
| 2023-11-07 | 7,100.00 | 7,100.00 | 6,720.00 | 6,900.00 | 6,900.00 | 420,068 |
| 2023-11-06 | 6,690.00 | 7,140.00 | 6,670.00 | 7,080.00 | 7,080.00 | 798,404 |
| 2023-11-03 | 6,440.00 | 6,630.00 | 6,360.00 | 6,590.00 | 6,590.00 | 380,764 |
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.