NS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 10,770.00 | 12,000.00 | 10,000.00 | 12,000.00 | 11,632.68 | 26,295,724 |
| 2023-08-01 | 8,500.00 | 9,490.00 | 8,470.00 | 9,260.00 | 8,976.55 | 5,504,319 |
| 2023-07-31 | 8,370.00 | 8,640.00 | 8,330.00 | 8,390.00 | 8,133.18 | 898,362 |
| 2023-07-28 | 7,550.00 | 8,000.00 | 7,550.00 | 7,970.00 | 7,726.04 | 297,622 |
| 2023-07-27 | 7,770.00 | 7,910.00 | 7,600.00 | 7,610.00 | 7,377.06 | 467,523 |
| 2023-07-26 | 8,160.00 | 8,310.00 | 7,660.00 | 7,780.00 | 7,541.85 | 792,535 |
| 2023-07-25 | 8,210.00 | 8,540.00 | 8,210.00 | 8,270.00 | 8,016.86 | 514,479 |
| 2023-07-24 | 8,350.00 | 8,400.00 | 8,100.00 | 8,170.00 | 7,919.92 | 578,592 |
| 2023-07-21 | 8,410.00 | 8,550.00 | 8,390.00 | 8,420.00 | 8,162.26 | 217,511 |
| 2023-07-20 | 8,250.00 | 8,630.00 | 8,130.00 | 8,590.00 | 8,327.06 | 346,443 |
| 2023-07-19 | 8,500.00 | 8,560.00 | 8,320.00 | 8,320.00 | 8,065.32 | 382,283 |
| 2023-07-18 | 8,600.00 | 8,850.00 | 8,470.00 | 8,490.00 | 8,230.12 | 474,561 |
| 2023-07-17 | 8,540.00 | 8,670.00 | 8,370.00 | 8,600.00 | 8,336.75 | 270,780 |
| 2023-07-14 | 8,700.00 | 8,750.00 | 8,460.00 | 8,540.00 | 8,278.59 | 434,893 |
| 2023-07-13 | 9,000.00 | 9,070.00 | 8,650.00 | 8,650.00 | 8,385.22 | 512,258 |
| 2023-07-12 | 8,890.00 | 9,150.00 | 8,860.00 | 8,940.00 | 8,666.35 | 406,174 |
| 2023-07-11 | 8,620.00 | 9,020.00 | 8,620.00 | 8,820.00 | 8,550.02 | 345,863 |
| 2023-07-10 | 8,450.00 | 8,650.00 | 8,310.00 | 8,550.00 | 8,288.28 | 249,440 |
| 2023-07-07 | 8,610.00 | 8,740.00 | 8,470.00 | 8,500.00 | 8,239.81 | 235,889 |
| 2023-07-06 | 9,000.00 | 9,020.00 | 8,590.00 | 8,700.00 | 8,433.69 | 432,394 |
| 2023-07-05 | 9,250.00 | 9,270.00 | 9,000.00 | 9,020.00 | 8,743.90 | 264,638 |
| 2023-07-04 | 9,330.00 | 9,370.00 | 9,140.00 | 9,190.00 | 8,908.69 | 237,873 |
| 2023-07-03 | 9,160.00 | 9,380.00 | 9,120.00 | 9,300.00 | 9,015.33 | 330,815 |
| 2023-06-30 | 9,040.00 | 9,110.00 | 8,840.00 | 9,110.00 | 8,831.14 | 257,781 |
| 2023-06-29 | 9,090.00 | 9,130.00 | 9,020.00 | 9,030.00 | 8,753.59 | 171,422 |
| 2023-06-28 | 9,130.00 | 9,160.00 | 9,030.00 | 9,050.00 | 8,772.98 | 199,934 |
| 2023-06-27 | 9,180.00 | 9,180.00 | 9,020.00 | 9,080.00 | 8,802.06 | 177,261 |
| 2023-06-26 | 9,280.00 | 9,300.00 | 9,100.00 | 9,150.00 | 8,869.92 | 252,302 |
| 2023-06-23 | 9,480.00 | 9,530.00 | 9,320.00 | 9,360.00 | 9,073.49 | 185,126 |
| 2023-06-22 | 9,590.00 | 9,590.00 | 9,380.00 | 9,420.00 | 9,131.65 | 287,543 |
| 2023-06-21 | 9,430.00 | 9,700.00 | 9,320.00 | 9,590.00 | 9,296.45 | 769,394 |
| 2023-06-20 | 9,590.00 | 9,590.00 | 9,280.00 | 9,290.00 | 9,005.63 | 320,450 |
| 2023-06-19 | 9,590.00 | 9,620.00 | 9,470.00 | 9,590.00 | 9,296.45 | 220,266 |
| 2023-06-16 | 9,440.00 | 9,560.00 | 9,410.00 | 9,510.00 | 9,218.90 | 197,891 |
| 2023-06-15 | 9,380.00 | 9,530.00 | 9,380.00 | 9,430.00 | 9,141.35 | 270,588 |
| 2023-06-14 | 9,800.00 | 9,870.00 | 9,310.00 | 9,380.00 | 9,092.88 | 636,138 |
| 2023-06-13 | 9,810.00 | 9,850.00 | 9,580.00 | 9,730.00 | 9,432.16 | 549,295 |
| 2023-06-12 | 9,410.00 | 9,860.00 | 9,400.00 | 9,710.00 | 9,412.78 | 1,145,392 |
| 2023-06-09 | 9,450.00 | 9,480.00 | 9,210.00 | 9,290.00 | 9,005.63 | 230,680 |
| 2023-06-08 | 9,550.00 | 9,550.00 | 9,300.00 | 9,350.00 | 9,063.80 | 292,590 |
| 2023-06-07 | 9,640.00 | 9,850.00 | 9,520.00 | 9,550.00 | 9,257.67 | 770,844 |
| 2023-06-05 | 9,520.00 | 9,600.00 | 9,400.00 | 9,450.00 | 9,160.74 | 237,361 |
| 2023-06-02 | 9,450.00 | 9,570.00 | 9,400.00 | 9,500.00 | 9,209.20 | 248,542 |
| 2023-06-01 | 9,820.00 | 9,890.00 | 9,360.00 | 9,390.00 | 9,102.57 | 935,305 |
| 2023-05-31 | 9,240.00 | 9,540.00 | 9,240.00 | 9,450.00 | 9,160.74 | 481,017 |
| 2023-05-30 | 9,210.00 | 9,320.00 | 9,170.00 | 9,280.00 | 8,995.94 | 206,932 |
| 2023-05-26 | 9,150.00 | 9,260.00 | 9,060.00 | 9,110.00 | 8,831.14 | 246,582 |
| 2023-05-25 | 9,190.00 | 9,190.00 | 9,030.00 | 9,080.00 | 8,802.06 | 161,171 |
| 2023-05-24 | 9,310.00 | 9,310.00 | 9,110.00 | 9,150.00 | 8,869.92 | 228,659 |
| 2023-05-23 | 9,600.00 | 9,930.00 | 9,310.00 | 9,310.00 | 9,025.02 | 1,331,511 |
| 2023-05-22 | 9,160.00 | 9,360.00 | 9,050.00 | 9,290.00 | 9,005.63 | 239,129 |
| 2023-05-19 | 9,130.00 | 9,210.00 | 9,040.00 | 9,150.00 | 8,869.92 | 211,073 |
| 2023-05-18 | 9,140.00 | 9,170.00 | 8,990.00 | 9,100.00 | 8,821.45 | 199,426 |
| 2023-05-17 | 8,700.00 | 9,050.00 | 8,700.00 | 9,020.00 | 8,743.90 | 246,810 |
| 2023-05-16 | 8,890.00 | 9,040.00 | 8,700.00 | 8,700.00 | 8,433.69 | 216,966 |
| 2023-05-15 | 8,740.00 | 8,930.00 | 8,640.00 | 8,860.00 | 8,588.80 | 292,876 |
| 2023-05-12 | 8,980.00 | 9,100.00 | 8,880.00 | 9,000.00 | 8,724.51 | 211,293 |
| 2023-05-11 | 9,100.00 | 9,170.00 | 8,960.00 | 8,960.00 | 8,685.73 | 244,468 |
| 2023-05-10 | 9,330.00 | 9,380.00 | 8,990.00 | 9,000.00 | 8,724.51 | 274,608 |
| 2023-05-09 | 9,260.00 | 9,340.00 | 8,960.00 | 9,330.00 | 9,044.41 | 423,241 |
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.