NS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 9,550.00 | 9,610.00 | 9,270.00 | 9,300.00 | 9,015.33 | 312,921 |
| 2023-05-04 | 9,510.00 | 9,600.00 | 9,320.00 | 9,420.00 | 9,131.65 | 309,208 |
| 2023-05-03 | 9,450.00 | 9,790.00 | 9,450.00 | 9,550.00 | 9,257.67 | 401,407 |
| 2023-05-02 | 9,590.00 | 9,790.00 | 9,500.00 | 9,600.00 | 9,306.14 | 496,375 |
| 2023-04-28 | 10,180.00 | 10,290.00 | 9,590.00 | 9,590.00 | 9,296.45 | 1,225,235 |
| 2023-04-27 | 9,480.00 | 11,200.00 | 9,300.00 | 10,280.00 | 9,965.33 | 5,321,059 |
| 2023-04-26 | 9,520.00 | 9,900.00 | 9,470.00 | 9,550.00 | 9,257.67 | 554,292 |
| 2023-04-25 | 10,000.00 | 10,050.00 | 9,430.00 | 9,570.00 | 9,277.06 | 983,418 |
| 2023-04-24 | 10,410.00 | 10,420.00 | 9,870.00 | 10,080.00 | 9,771.45 | 868,700 |
| 2023-04-21 | 10,500.00 | 10,780.00 | 10,120.00 | 10,400.00 | 10,081.66 | 1,012,113 |
| 2023-04-20 | 11,600.00 | 11,780.00 | 10,530.00 | 10,650.00 | 10,324.00 | 2,328,034 |
| 2023-04-19 | 11,380.00 | 11,890.00 | 11,070.00 | 11,410.00 | 11,060.74 | 3,303,386 |
| 2023-04-18 | 11,000.00 | 11,430.00 | 10,680.00 | 11,340.00 | 10,992.88 | 3,958,375 |
| 2023-04-17 | 10,780.00 | 11,020.00 | 10,540.00 | 10,890.00 | 10,556.66 | 2,151,751 |
| 2023-04-14 | 10,430.00 | 11,540.00 | 10,320.00 | 11,060.00 | 10,721.45 | 10,336,501 |
| 2023-04-13 | 11,800.00 | 11,800.00 | 10,210.00 | 10,210.00 | 9,897.47 | 6,306,705 |
| 2023-04-12 | 10,220.00 | 10,920.00 | 9,970.00 | 10,100.00 | 9,790.84 | 4,642,681 |
| 2023-04-11 | 10,220.00 | 10,730.00 | 9,850.00 | 10,120.00 | 9,810.23 | 4,753,480 |
| 2023-04-10 | 8,660.00 | 10,120.00 | 8,620.00 | 9,770.00 | 9,470.94 | 9,362,868 |
| 2023-04-07 | 8,540.00 | 8,650.00 | 8,400.00 | 8,550.00 | 8,288.28 | 544,929 |
| 2023-04-06 | 8,330.00 | 8,690.00 | 8,250.00 | 8,480.00 | 8,220.43 | 696,085 |
| 2023-04-05 | 8,420.00 | 8,420.00 | 8,210.00 | 8,340.00 | 8,084.71 | 435,376 |
| 2023-04-04 | 8,730.00 | 8,730.00 | 8,280.00 | 8,340.00 | 8,084.71 | 689,344 |
| 2023-04-03 | 8,640.00 | 8,720.00 | 8,410.00 | 8,720.00 | 8,453.08 | 676,669 |
| 2023-03-31 | 8,630.00 | 8,760.00 | 8,410.00 | 8,560.00 | 8,297.98 | 709,598 |
| 2023-03-30 | 8,580.00 | 8,720.00 | 8,380.00 | 8,490.00 | 8,230.12 | 893,686 |
| 2023-03-29 | 8,400.00 | 8,460.00 | 8,240.00 | 8,430.00 | 8,171.96 | 499,264 |
| 2023-03-28 | 7,870.00 | 8,430.00 | 7,730.00 | 8,430.00 | 8,171.96 | 820,386 |
| 2023-03-27 | 8,030.00 | 8,120.00 | 7,800.00 | 7,840.00 | 7,600.02 | 286,309 |
| 2023-03-24 | 7,980.00 | 8,060.00 | 7,840.00 | 7,960.00 | 7,716.34 | 290,974 |
| 2023-03-23 | 7,810.00 | 8,100.00 | 7,650.00 | 7,850.00 | 7,609.71 | 583,448 |
| 2023-03-22 | 7,850.00 | 8,030.00 | 7,790.00 | 7,820.00 | 7,580.63 | 273,952 |
| 2023-03-21 | 7,770.00 | 7,900.00 | 7,740.00 | 7,810.00 | 7,570.94 | 175,606 |
| 2023-03-20 | 7,840.00 | 7,920.00 | 7,750.00 | 7,770.00 | 7,532.16 | 184,957 |
| 2023-03-17 | 7,680.00 | 7,900.00 | 7,560.00 | 7,840.00 | 7,600.02 | 277,456 |
| 2023-03-16 | 7,730.00 | 7,730.00 | 7,410.00 | 7,530.00 | 7,299.51 | 257,084 |
| 2023-03-15 | 7,680.00 | 7,840.00 | 7,680.00 | 7,730.00 | 7,493.38 | 227,896 |
| 2023-03-14 | 7,960.00 | 7,960.00 | 7,530.00 | 7,560.00 | 7,328.59 | 321,393 |
| 2023-03-13 | 8,230.00 | 8,230.00 | 7,800.00 | 7,960.00 | 7,716.34 | 379,843 |
| 2023-03-10 | 8,090.00 | 8,490.00 | 7,970.00 | 8,230.00 | 7,978.08 | 260,236 |
| 2023-03-09 | 8,280.00 | 8,380.00 | 8,100.00 | 8,180.00 | 7,929.61 | 269,904 |
| 2023-03-08 | 8,380.00 | 8,620.00 | 8,290.00 | 8,310.00 | 8,055.63 | 463,111 |
| 2023-03-07 | 8,600.00 | 8,640.00 | 8,360.00 | 8,470.00 | 8,210.73 | 547,367 |
| 2023-03-06 | 8,700.00 | 8,810.00 | 8,290.00 | 8,600.00 | 8,336.75 | 1,164,199 |
| 2023-03-03 | 8,630.00 | 8,660.00 | 8,460.00 | 8,510.00 | 8,249.51 | 739,498 |
| 2023-03-02 | 7,970.00 | 8,660.00 | 7,970.00 | 8,490.00 | 8,230.12 | 1,378,623 |
| 2023-02-28 | 7,950.00 | 8,110.00 | 7,880.00 | 7,970.00 | 7,726.04 | 236,823 |
| 2023-02-27 | 7,990.00 | 7,990.00 | 7,800.00 | 7,880.00 | 7,638.79 | 201,003 |
| 2023-02-24 | 8,100.00 | 8,230.00 | 8,000.00 | 8,050.00 | 7,803.59 | 279,135 |
| 2023-02-23 | 8,320.00 | 8,420.00 | 8,000.00 | 8,130.00 | 7,881.14 | 415,577 |
| 2023-02-22 | 8,190.00 | 8,530.00 | 8,060.00 | 8,190.00 | 7,939.30 | 1,276,588 |
| 2023-02-21 | 7,800.00 | 8,340.00 | 7,720.00 | 8,230.00 | 7,978.08 | 1,400,014 |
| 2023-02-20 | 7,890.00 | 7,890.00 | 7,620.00 | 7,670.00 | 7,435.22 | 247,937 |
| 2023-02-17 | 7,510.00 | 7,980.00 | 7,450.00 | 7,800.00 | 7,561.24 | 511,653 |
| 2023-02-16 | 7,540.00 | 7,710.00 | 7,490.00 | 7,640.00 | 7,406.14 | 462,583 |
| 2023-02-15 | 7,440.00 | 7,450.00 | 7,280.00 | 7,330.00 | 7,105.63 | 154,076 |
| 2023-02-14 | 7,260.00 | 7,480.00 | 7,260.00 | 7,370.00 | 7,144.40 | 134,040 |
| 2023-02-13 | 7,300.00 | 7,360.00 | 7,220.00 | 7,260.00 | 7,037.77 | 140,901 |
| 2023-02-10 | 7,490.00 | 7,500.00 | 7,280.00 | 7,330.00 | 7,105.63 | 237,750 |
| 2023-02-09 | 7,700.00 | 7,700.00 | 7,400.00 | 7,480.00 | 7,251.04 | 443,488 |
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.