NS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 7,700.00 | 7,700.00 | 7,400.00 | 7,480.00 | 7,251.04 | 443,488 |
| 2023-02-08 | 7,700.00 | 7,850.00 | 7,600.00 | 7,700.00 | 7,464.30 | 217,186 |
| 2023-02-07 | 7,660.00 | 7,830.00 | 7,640.00 | 7,660.00 | 7,425.53 | 211,709 |
| 2023-02-06 | 7,800.00 | 7,920.00 | 7,660.00 | 7,670.00 | 7,435.22 | 262,828 |
| 2023-02-03 | 8,020.00 | 8,020.00 | 7,870.00 | 7,870.00 | 7,629.10 | 182,036 |
| 2023-02-02 | 7,900.00 | 8,060.00 | 7,840.00 | 8,010.00 | 7,764.81 | 268,853 |
| 2023-02-01 | 7,960.00 | 8,000.00 | 7,820.00 | 7,850.00 | 7,609.71 | 163,976 |
| 2023-01-31 | 7,740.00 | 8,000.00 | 7,740.00 | 7,930.00 | 7,687.26 | 192,976 |
| 2023-01-30 | 7,910.00 | 7,930.00 | 7,820.00 | 7,830.00 | 7,590.32 | 109,115 |
| 2023-01-27 | 7,910.00 | 8,050.00 | 7,830.00 | 7,870.00 | 7,629.10 | 149,905 |
| 2023-01-26 | 7,830.00 | 7,950.00 | 7,810.00 | 7,840.00 | 7,600.02 | 169,253 |
| 2023-01-25 | 8,000.00 | 8,000.00 | 7,740.00 | 7,830.00 | 7,590.32 | 129,023 |
| 2023-01-20 | 7,660.00 | 7,930.00 | 7,660.00 | 7,830.00 | 7,590.32 | 179,289 |
| 2023-01-19 | 7,610.00 | 7,720.00 | 7,570.00 | 7,640.00 | 7,406.14 | 102,768 |
| 2023-01-18 | 7,820.00 | 7,820.00 | 7,620.00 | 7,660.00 | 7,425.53 | 76,008 |
| 2023-01-17 | 7,870.00 | 7,910.00 | 7,660.00 | 7,700.00 | 7,464.30 | 68,544 |
| 2023-01-16 | 8,050.00 | 8,050.00 | 7,800.00 | 7,870.00 | 7,629.10 | 106,112 |
| 2023-01-13 | 7,950.00 | 8,010.00 | 7,890.00 | 8,000.00 | 7,755.12 | 117,198 |
| 2023-01-12 | 7,910.00 | 7,950.00 | 7,750.00 | 7,950.00 | 7,706.65 | 117,757 |
| 2023-01-11 | 7,830.00 | 7,910.00 | 7,780.00 | 7,810.00 | 7,570.94 | 126,051 |
| 2023-01-10 | 7,590.00 | 7,910.00 | 7,570.00 | 7,750.00 | 7,512.77 | 255,304 |
| 2023-01-09 | 7,530.00 | 7,610.00 | 7,470.00 | 7,570.00 | 7,338.28 | 118,317 |
| 2023-01-06 | 7,300.00 | 7,510.00 | 7,260.00 | 7,440.00 | 7,212.26 | 127,038 |
| 2023-01-05 | 7,450.00 | 7,510.00 | 7,280.00 | 7,310.00 | 7,086.24 | 123,511 |
| 2023-01-04 | 7,210.00 | 7,500.00 | 7,210.00 | 7,430.00 | 7,202.57 | 87,232 |
| 2023-01-03 | 7,320.00 | 7,470.00 | 7,200.00 | 7,360.00 | 7,134.71 | 189,321 |
| 2023-01-02 | 7,450.00 | 7,700.00 | 7,440.00 | 7,470.00 | 7,241.34 | 154,455 |
| 2022-12-29 | 7,750.00 | 7,750.00 | 7,450.00 | 7,460.00 | 7,231.65 | 187,719 |
| 2022-12-28 | 7,770.00 | 7,900.00 | 7,640.00 | 7,750.00 | 7,512.77 | 131,465 |
| 2022-12-27 | 7,770.00 | 8,200.00 | 7,760.00 | 7,820.00 | 7,580.63 | 344,005 |
| 2022-12-26 | 8,000.00 | 8,080.00 | 7,800.00 | 7,800.00 | 7,561.24 | 204,045 |
| 2022-12-23 | 7,840.00 | 8,090.00 | 7,830.00 | 7,870.00 | 7,629.10 | 197,658 |
| 2022-12-22 | 8,080.00 | 8,150.00 | 7,970.00 | 7,970.00 | 7,726.04 | 167,800 |
| 2022-12-21 | 8,240.00 | 8,300.00 | 8,000.00 | 8,000.00 | 7,755.12 | 278,684 |
| 2022-12-20 | 8,450.00 | 8,640.00 | 8,230.00 | 8,240.00 | 7,987.77 | 210,401 |
| 2022-12-19 | 8,690.00 | 8,720.00 | 8,490.00 | 8,510.00 | 8,249.51 | 163,232 |
| 2022-12-16 | 8,660.00 | 8,800.00 | 8,600.00 | 8,690.00 | 8,424.00 | 145,660 |
| 2022-12-15 | 9,080.00 | 9,090.00 | 8,750.00 | 8,820.00 | 8,550.02 | 243,658 |
| 2022-12-14 | 9,180.00 | 9,350.00 | 9,010.00 | 9,090.00 | 8,811.75 | 428,516 |
| 2022-12-13 | 9,100.00 | 9,190.00 | 8,830.00 | 9,080.00 | 8,802.06 | 447,964 |
| 2022-12-12 | 8,820.00 | 9,050.00 | 8,600.00 | 9,050.00 | 8,772.98 | 425,208 |
| 2022-12-09 | 8,460.00 | 8,790.00 | 8,370.00 | 8,790.00 | 8,520.94 | 287,032 |
| 2022-12-08 | 8,590.00 | 8,670.00 | 8,380.00 | 8,450.00 | 8,191.35 | 172,850 |
| 2022-12-07 | 8,570.00 | 8,780.00 | 8,350.00 | 8,560.00 | 8,297.98 | 214,888 |
| 2022-12-06 | 8,890.00 | 9,010.00 | 8,580.00 | 8,600.00 | 8,336.75 | 350,769 |
| 2022-12-05 | 8,570.00 | 9,010.00 | 8,530.00 | 8,880.00 | 8,608.18 | 726,577 |
| 2022-12-02 | 8,730.00 | 8,850.00 | 8,390.00 | 8,470.00 | 8,210.73 | 541,388 |
| 2022-12-01 | 9,160.00 | 9,180.00 | 8,630.00 | 8,800.00 | 8,530.63 | 886,154 |
| 2022-11-30 | 9,260.00 | 9,270.00 | 8,980.00 | 9,060.00 | 8,782.67 | 442,085 |
| 2022-11-29 | 9,200.00 | 9,360.00 | 8,810.00 | 9,150.00 | 8,869.92 | 1,281,900 |
| 2022-11-28 | 10,550.00 | 10,950.00 | 9,980.00 | 10,050.00 | 9,742.37 | 364,992 |
| 2022-11-25 | 10,350.00 | 10,900.00 | 10,200.00 | 10,450.00 | 10,130.13 | 585,567 |
| 2022-11-24 | 10,000.00 | 10,250.00 | 9,810.00 | 10,200.00 | 9,887.78 | 152,794 |
| 2022-11-23 | 9,990.00 | 10,100.00 | 9,890.00 | 9,910.00 | 9,606.65 | 112,408 |
| 2022-11-22 | 9,990.00 | 10,150.00 | 9,960.00 | 10,000.00 | 9,693.90 | 90,497 |
| 2022-11-21 | 10,050.00 | 10,100.00 | 9,940.00 | 9,960.00 | 9,655.12 | 78,482 |
| 2022-11-18 | 10,100.00 | 10,150.00 | 9,910.00 | 10,050.00 | 9,742.37 | 105,584 |
| 2022-11-17 | 10,200.00 | 10,250.00 | 9,980.00 | 10,050.00 | 9,742.37 | 93,500 |
| 2022-11-16 | 9,870.00 | 10,650.00 | 9,870.00 | 10,100.00 | 9,790.84 | 690,443 |
| 2022-11-15 | 10,000.00 | 10,100.00 | 9,770.00 | 9,870.00 | 9,567.88 | 119,984 |
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.