Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 217820.KQ stock page

NS Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-213,490.003,760.003,450.003,650.003,650.00831,942
2026-04-203,450.003,505.003,385.003,390.003,390.00260,301
2026-04-173,350.003,485.003,280.003,435.003,435.00371,836
2026-04-163,300.003,365.003,250.003,330.003,330.00292,300
2026-04-153,260.003,315.003,160.003,260.003,260.00303,436
2026-04-143,310.003,310.003,240.003,255.003,255.00180,001
2026-04-133,230.003,255.003,150.003,235.003,235.00144,594
2026-04-103,110.003,255.003,110.003,235.003,235.00221,671
2026-04-093,140.003,140.003,030.003,080.003,080.00169,515
2026-04-082,980.003,165.002,980.003,140.003,140.00294,636
2026-04-072,930.003,005.002,855.002,910.002,910.00200,424
2026-04-062,970.003,050.002,880.002,910.002,910.00161,265
2026-04-032,975.002,985.002,855.002,970.002,970.00187,755
2026-04-023,100.003,140.002,870.002,885.002,885.00383,461
2026-04-013,010.003,160.003,010.003,090.003,090.00112,900
2026-03-313,015.003,045.002,955.002,955.002,955.00206,005
2026-03-303,030.003,100.002,920.003,010.003,010.00146,462
2026-03-273,030.003,095.002,930.003,065.003,065.00152,123
2026-03-263,235.003,235.003,045.003,055.003,055.00197,480
2026-03-253,090.003,250.003,090.003,220.003,220.00143,633
2026-03-243,100.003,165.003,045.003,075.003,075.0091,800
2026-03-233,240.003,240.003,030.003,045.003,045.00257,573
2026-03-203,165.003,255.003,150.003,245.003,245.00165,903
2026-03-193,200.003,245.003,125.003,145.003,145.00210,895
2026-03-183,270.003,350.003,245.003,290.003,290.00242,916
2026-03-173,300.003,390.003,235.003,260.003,260.00150,087
2026-03-163,340.003,360.003,260.003,285.003,285.00122,139
2026-03-133,250.003,375.003,195.003,335.003,335.00170,257
2026-03-123,360.003,435.003,280.003,325.003,325.00159,392
2026-03-113,395.003,500.003,320.003,365.003,365.00276,122
2026-03-103,330.003,375.003,280.003,330.003,330.00188,922
2026-03-093,440.003,440.003,095.003,190.003,190.00297,519
2026-03-063,375.003,490.003,260.003,490.003,490.00251,446
2026-03-053,250.003,450.003,250.003,380.003,380.00233,170
2026-03-043,300.003,485.002,980.003,025.003,025.00996,166
2026-03-033,920.003,920.003,595.003,595.003,595.00675,186
2026-02-274,085.004,085.003,950.003,960.003,960.00386,395
2026-02-264,180.004,280.004,050.004,085.004,085.00526,236
2026-02-254,330.004,390.004,100.004,175.004,175.00452,082
2026-02-244,095.004,365.004,060.004,275.004,275.00731,903
2026-02-234,200.004,205.004,050.004,095.004,095.00297,685
2026-02-204,060.004,215.004,060.004,100.004,100.00270,903
2026-02-194,120.004,195.003,970.004,100.004,100.00395,311
2026-02-134,300.004,305.004,115.004,115.004,115.00242,663
2026-02-124,230.004,360.004,180.004,300.004,300.00240,863
2026-02-114,110.004,300.004,030.004,230.004,230.00289,047
2026-02-104,290.004,310.004,110.004,110.004,110.00304,173
2026-02-094,200.004,360.004,130.004,230.004,230.00300,514
2026-02-063,900.004,195.003,835.004,100.004,100.00383,362
2026-02-054,355.004,355.004,085.004,125.004,125.00411,785
2026-02-044,350.004,485.004,270.004,385.004,385.00491,780
2026-02-034,260.004,400.004,160.004,360.004,360.00543,945
2026-02-024,255.004,625.004,000.004,125.004,125.001,146,220
2026-01-304,190.004,400.004,155.004,305.004,305.00987,824
2026-01-294,120.004,230.003,935.004,190.004,190.00777,819
2026-01-284,130.004,130.003,940.004,090.004,090.00571,161
2026-01-274,100.004,170.003,980.004,020.004,020.00369,419
2026-01-263,950.004,120.003,940.004,100.004,100.00633,063
2026-01-234,125.004,125.003,880.003,940.003,940.00469,107
2026-01-223,900.004,040.003,900.004,010.004,010.00779,565
← NewerPage 3 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-12-2982.5261 KRW
2019-12-2780.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.