NS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 6,440.00 | 6,630.00 | 6,360.00 | 6,590.00 | 6,590.00 | 380,764 |
| 2023-11-02 | 6,130.00 | 6,450.00 | 6,100.00 | 6,450.00 | 6,450.00 | 392,133 |
| 2023-11-01 | 6,120.00 | 6,230.00 | 6,050.00 | 6,080.00 | 6,080.00 | 297,821 |
| 2023-10-31 | 6,560.00 | 6,560.00 | 6,020.00 | 6,130.00 | 6,130.00 | 589,861 |
| 2023-10-30 | 6,760.00 | 6,800.00 | 6,400.00 | 6,450.00 | 6,450.00 | 754,686 |
| 2023-10-27 | 7,110.00 | 7,300.00 | 6,540.00 | 6,700.00 | 6,700.00 | 1,019,100 |
| 2023-10-26 | 7,220.00 | 7,470.00 | 6,980.00 | 7,070.00 | 7,070.00 | 911,514 |
| 2023-10-25 | 7,450.00 | 7,660.00 | 7,280.00 | 7,340.00 | 7,340.00 | 1,659,063 |
| 2023-10-24 | 6,920.00 | 7,170.00 | 6,650.00 | 7,060.00 | 7,060.00 | 595,737 |
| 2023-10-23 | 7,670.00 | 7,800.00 | 6,880.00 | 6,880.00 | 6,880.00 | 1,322,890 |
| 2023-10-20 | 7,000.00 | 7,390.00 | 6,900.00 | 7,140.00 | 7,140.00 | 981,234 |
| 2023-10-19 | 7,100.00 | 7,750.00 | 6,970.00 | 7,010.00 | 7,010.00 | 4,248,010 |
| 2023-10-18 | 6,950.00 | 7,000.00 | 6,710.00 | 6,740.00 | 6,740.00 | 347,996 |
| 2023-10-17 | 6,580.00 | 7,090.00 | 6,580.00 | 6,990.00 | 6,990.00 | 688,602 |
| 2023-10-16 | 6,710.00 | 7,000.00 | 6,490.00 | 6,560.00 | 6,560.00 | 391,264 |
| 2023-10-13 | 6,880.00 | 6,960.00 | 6,660.00 | 6,730.00 | 6,730.00 | 305,509 |
| 2023-10-12 | 6,850.00 | 6,980.00 | 6,730.00 | 6,880.00 | 6,880.00 | 265,369 |
| 2023-10-11 | 6,690.00 | 6,870.00 | 6,690.00 | 6,820.00 | 6,820.00 | 222,737 |
| 2023-10-10 | 6,780.00 | 7,070.00 | 6,520.00 | 6,550.00 | 6,550.00 | 490,929 |
| 2023-10-06 | 6,390.00 | 6,900.00 | 6,390.00 | 6,730.00 | 6,730.00 | 509,081 |
| 2023-10-05 | 6,700.00 | 6,780.00 | 6,460.00 | 6,460.00 | 6,460.00 | 269,972 |
| 2023-10-04 | 6,820.00 | 6,860.00 | 6,600.00 | 6,610.00 | 6,610.00 | 378,424 |
| 2023-09-27 | 6,610.00 | 6,870.00 | 6,610.00 | 6,870.00 | 6,870.00 | 285,731 |
| 2023-09-26 | 6,760.00 | 6,910.00 | 6,660.00 | 6,730.00 | 6,730.00 | 323,759 |
| 2023-09-25 | 7,010.00 | 7,020.00 | 6,800.00 | 6,810.00 | 6,810.00 | 461,419 |
| 2023-09-22 | 7,070.00 | 7,200.00 | 6,980.00 | 7,010.00 | 7,010.00 | 472,444 |
| 2023-09-21 | 7,350.00 | 7,510.00 | 7,170.00 | 7,200.00 | 7,200.00 | 511,366 |
| 2023-09-20 | 7,720.00 | 7,720.00 | 7,400.00 | 7,440.00 | 7,440.00 | 615,849 |
| 2023-09-19 | 7,770.00 | 7,910.00 | 7,730.00 | 7,730.00 | 7,493.38 | 692,016 |
| 2023-09-18 | 7,850.00 | 8,100.00 | 7,770.00 | 7,770.00 | 7,532.16 | 769,983 |
| 2023-09-15 | 7,680.00 | 8,130.00 | 7,680.00 | 7,800.00 | 7,561.24 | 1,223,026 |
| 2023-09-14 | 7,450.00 | 8,140.00 | 7,450.00 | 7,700.00 | 7,464.30 | 2,029,770 |
| 2023-09-13 | 7,610.00 | 7,670.00 | 7,460.00 | 7,470.00 | 7,241.34 | 490,859 |
| 2023-09-12 | 7,780.00 | 7,920.00 | 7,610.00 | 7,610.00 | 7,377.06 | 622,202 |
| 2023-09-11 | 7,900.00 | 7,960.00 | 7,720.00 | 7,780.00 | 7,541.85 | 584,327 |
| 2023-09-08 | 7,900.00 | 7,970.00 | 7,770.00 | 7,900.00 | 7,658.18 | 601,905 |
| 2023-09-07 | 8,030.00 | 8,190.00 | 7,920.00 | 7,920.00 | 7,677.57 | 839,768 |
| 2023-09-06 | 8,360.00 | 8,370.00 | 8,010.00 | 8,070.00 | 7,822.98 | 1,046,151 |
| 2023-09-05 | 8,250.00 | 8,590.00 | 8,200.00 | 8,280.00 | 8,026.55 | 2,519,301 |
| 2023-09-04 | 8,230.00 | 8,280.00 | 8,070.00 | 8,100.00 | 7,852.06 | 838,829 |
| 2023-09-01 | 8,570.00 | 8,570.00 | 8,190.00 | 8,220.00 | 7,968.39 | 1,347,035 |
| 2023-08-31 | 8,960.00 | 8,960.00 | 8,440.00 | 8,570.00 | 8,307.67 | 1,681,056 |
| 2023-08-30 | 9,100.00 | 9,240.00 | 8,820.00 | 8,860.00 | 8,588.80 | 1,823,107 |
| 2023-08-29 | 8,670.00 | 9,410.00 | 8,670.00 | 9,010.00 | 8,734.20 | 6,705,353 |
| 2023-08-28 | 8,430.00 | 8,700.00 | 8,140.00 | 8,590.00 | 8,327.06 | 2,426,725 |
| 2023-08-25 | 8,360.00 | 8,640.00 | 8,180.00 | 8,440.00 | 8,181.65 | 4,147,052 |
| 2023-08-24 | 8,780.00 | 9,070.00 | 8,630.00 | 8,920.00 | 8,646.96 | 3,555,294 |
| 2023-08-23 | 9,690.00 | 9,930.00 | 8,680.00 | 8,770.00 | 8,501.55 | 11,305,079 |
| 2023-08-22 | 8,830.00 | 9,780.00 | 8,720.00 | 9,530.00 | 9,238.29 | 10,984,981 |
| 2023-08-21 | 8,640.00 | 8,720.00 | 8,450.00 | 8,600.00 | 8,336.75 | 1,956,753 |
| 2023-08-18 | 9,000.00 | 9,110.00 | 8,480.00 | 8,820.00 | 8,550.02 | 3,537,054 |
| 2023-08-17 | 12,000.00 | 12,000.00 | 10,110.00 | 10,110.00 | 9,800.53 | 2,453,666 |
| 2023-08-16 | 13,510.00 | 16,080.00 | 13,170.00 | 14,440.00 | 13,997.99 | 61,795,213 |
| 2023-08-14 | 12,990.00 | 13,810.00 | 11,810.00 | 12,930.00 | 12,534.21 | 52,309,278 |
| 2023-08-11 | 8,590.00 | 11,070.00 | 8,590.00 | 11,070.00 | 10,731.15 | 28,844,376 |
| 2023-08-10 | 8,660.00 | 8,720.00 | 8,310.00 | 8,520.00 | 8,259.20 | 2,871,216 |
| 2023-08-09 | 8,300.00 | 8,770.00 | 8,160.00 | 8,510.00 | 8,249.51 | 3,828,771 |
| 2023-08-08 | 9,750.00 | 10,350.00 | 8,250.00 | 8,370.00 | 8,113.79 | 16,025,697 |
| 2023-08-07 | 9,050.00 | 10,470.00 | 8,880.00 | 9,750.00 | 9,451.55 | 27,307,678 |
| 2023-08-04 | 10,300.00 | 10,400.00 | 8,540.00 | 8,820.00 | 8,550.02 | 20,916,908 |
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.