NS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,739.00 | 1,793.00 | 1,705.00 | 1,725.00 | 1,725.00 | 197,840 |
| 2026-07-20 | 1,838.00 | 1,838.00 | 1,723.00 | 1,738.00 | 1,738.00 | 256,735 |
| 2026-07-16 | 1,873.00 | 1,885.00 | 1,823.00 | 1,838.00 | 1,838.00 | 187,959 |
| 2026-07-15 | 1,869.00 | 1,890.00 | 1,809.00 | 1,873.00 | 1,873.00 | 177,481 |
| 2026-07-14 | 1,750.00 | 1,868.00 | 1,700.00 | 1,737.00 | 1,737.00 | 308,341 |
| 2026-07-13 | 1,886.00 | 1,915.00 | 1,780.00 | 1,780.00 | 1,780.00 | 239,607 |
| 2026-07-10 | 1,776.00 | 1,920.00 | 1,776.00 | 1,886.00 | 1,886.00 | 249,099 |
| 2026-07-09 | 1,731.00 | 1,824.00 | 1,731.00 | 1,776.00 | 1,776.00 | 492,101 |
| 2026-07-08 | 1,815.00 | 1,870.00 | 1,731.00 | 1,745.00 | 1,745.00 | 280,732 |
| 2026-07-07 | 1,950.00 | 1,955.00 | 1,790.00 | 1,815.00 | 1,815.00 | 96,133 |
| 2026-07-06 | 1,899.00 | 1,945.00 | 1,850.00 | 1,900.00 | 1,900.00 | 64,210 |
| 2026-07-03 | 1,858.00 | 1,935.00 | 1,711.00 | 1,915.00 | 1,915.00 | 122,113 |
| 2026-07-02 | 1,921.00 | 1,949.00 | 1,770.00 | 1,858.00 | 1,858.00 | 156,248 |
| 2026-07-01 | 1,953.00 | 2,060.00 | 1,906.00 | 1,921.00 | 1,921.00 | 145,469 |
| 2026-06-30 | 2,030.00 | 2,030.00 | 1,906.00 | 1,906.00 | 1,906.00 | 157,124 |
| 2026-06-29 | 1,778.00 | 2,095.00 | 1,699.00 | 2,030.00 | 2,030.00 | 186,036 |
| 2026-06-26 | 1,836.00 | 1,836.00 | 1,700.00 | 1,778.00 | 1,778.00 | 242,340 |
| 2026-06-25 | 1,960.00 | 1,980.00 | 1,850.00 | 1,852.00 | 1,852.00 | 166,101 |
| 2026-06-24 | 1,950.00 | 1,999.00 | 1,895.00 | 1,960.00 | 1,960.00 | 129,705 |
| 2026-06-23 | 2,070.00 | 2,090.00 | 1,918.00 | 1,945.00 | 1,945.00 | 248,285 |
| 2026-06-22 | 2,140.00 | 2,155.00 | 2,045.00 | 2,085.00 | 2,085.00 | 125,428 |
| 2026-06-19 | 2,235.00 | 2,320.00 | 2,095.00 | 2,140.00 | 2,140.00 | 128,802 |
| 2026-06-18 | 2,335.00 | 2,355.00 | 2,220.00 | 2,220.00 | 2,220.00 | 90,781 |
| 2026-06-17 | 2,245.00 | 2,375.00 | 2,200.00 | 2,340.00 | 2,340.00 | 135,809 |
| 2026-06-16 | 2,330.00 | 2,350.00 | 2,230.00 | 2,250.00 | 2,250.00 | 258,441 |
| 2026-06-15 | 2,290.00 | 2,540.00 | 2,265.00 | 2,330.00 | 2,330.00 | 307,316 |
| 2026-06-12 | 2,160.00 | 2,425.00 | 2,150.00 | 2,255.00 | 2,255.00 | 349,039 |
| 2026-06-11 | 2,050.00 | 2,145.00 | 2,010.00 | 2,140.00 | 2,140.00 | 184,195 |
| 2026-06-10 | 2,130.00 | 2,155.00 | 2,030.00 | 2,055.00 | 2,055.00 | 166,114 |
| 2026-06-09 | 2,050.00 | 2,185.00 | 2,050.00 | 2,130.00 | 2,130.00 | 203,301 |
| 2026-06-08 | 2,245.00 | 2,245.00 | 2,035.00 | 2,050.00 | 2,050.00 | 251,660 |
| 2026-06-05 | 2,335.00 | 2,400.00 | 2,170.00 | 2,245.00 | 2,245.00 | 170,424 |
| 2026-06-04 | 2,310.00 | 2,410.00 | 2,270.00 | 2,325.00 | 2,325.00 | 188,442 |
| 2026-06-02 | 2,350.00 | 2,365.00 | 2,215.00 | 2,285.00 | 2,285.00 | 269,965 |
| 2026-06-01 | 2,510.00 | 2,515.00 | 2,270.00 | 2,350.00 | 2,350.00 | 613,602 |
| 2026-05-29 | 2,870.00 | 2,870.00 | 2,530.00 | 2,545.00 | 2,545.00 | 431,933 |
| 2026-05-28 | 2,765.00 | 2,860.00 | 2,605.00 | 2,730.00 | 2,730.00 | 339,504 |
| 2026-05-27 | 2,980.00 | 2,980.00 | 2,760.00 | 2,765.00 | 2,765.00 | 445,330 |
| 2026-05-26 | 3,050.00 | 3,100.00 | 2,915.00 | 2,980.00 | 2,980.00 | 282,540 |
| 2026-05-22 | 2,900.00 | 3,045.00 | 2,900.00 | 2,985.00 | 2,985.00 | 229,691 |
| 2026-05-21 | 2,890.00 | 2,940.00 | 2,800.00 | 2,890.00 | 2,890.00 | 271,881 |
| 2026-05-20 | 2,905.00 | 2,965.00 | 2,690.00 | 2,780.00 | 2,780.00 | 326,922 |
| 2026-05-19 | 2,965.00 | 3,050.00 | 2,870.00 | 2,900.00 | 2,900.00 | 322,326 |
| 2026-05-18 | 3,100.00 | 3,155.00 | 2,945.00 | 3,050.00 | 3,050.00 | 495,157 |
| 2026-05-15 | 3,350.00 | 3,380.00 | 3,125.00 | 3,175.00 | 3,175.00 | 263,742 |
| 2026-05-14 | 3,465.00 | 3,470.00 | 3,240.00 | 3,350.00 | 3,350.00 | 280,849 |
| 2026-05-13 | 3,475.00 | 3,475.00 | 3,305.00 | 3,335.00 | 3,335.00 | 338,530 |
| 2026-05-12 | 3,695.00 | 3,695.00 | 3,420.00 | 3,475.00 | 3,475.00 | 532,531 |
| 2026-05-11 | 3,900.00 | 4,040.00 | 3,550.00 | 3,695.00 | 3,695.00 | 503,621 |
| 2026-05-08 | 3,880.00 | 3,940.00 | 3,750.00 | 3,790.00 | 3,790.00 | 339,082 |
| 2026-05-07 | 4,100.00 | 4,115.00 | 3,875.00 | 3,880.00 | 3,880.00 | 467,255 |
| 2026-05-06 | 4,230.00 | 4,360.00 | 3,950.00 | 4,025.00 | 4,025.00 | 797,368 |
| 2026-05-04 | 4,140.00 | 4,300.00 | 4,070.00 | 4,225.00 | 4,225.00 | 1,231,482 |
| 2026-04-30 | 4,135.00 | 4,145.00 | 3,940.00 | 3,975.00 | 3,975.00 | 529,218 |
| 2026-04-29 | 3,910.00 | 4,060.00 | 3,875.00 | 4,045.00 | 4,045.00 | 512,443 |
| 2026-04-28 | 3,860.00 | 4,000.00 | 3,845.00 | 3,910.00 | 3,910.00 | 484,066 |
| 2026-04-27 | 3,830.00 | 3,935.00 | 3,805.00 | 3,840.00 | 3,840.00 | 594,684 |
| 2026-04-24 | 3,745.00 | 3,825.00 | 3,660.00 | 3,825.00 | 3,825.00 | 543,164 |
| 2026-04-23 | 4,030.00 | 4,030.00 | 3,650.00 | 3,730.00 | 3,730.00 | 1,094,487 |
| 2026-04-22 | 3,680.00 | 3,990.00 | 3,590.00 | 3,990.00 | 3,990.00 | 1,268,891 |
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.