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
2026-01-213,880.004,020.003,750.003,870.003,870.00469,492
2026-01-203,840.004,000.003,745.003,950.003,950.00384,807
2026-01-193,745.003,865.003,610.003,840.003,840.00493,930
2026-01-163,920.004,055.003,725.003,745.003,745.00515,097
2026-01-153,810.003,955.003,665.003,920.003,920.00444,254
2026-01-143,800.003,910.003,715.003,815.003,815.00330,146
2026-01-133,780.003,785.003,670.003,785.003,785.00233,945
2026-01-123,790.003,850.003,640.003,775.003,775.00242,937
2026-01-093,700.003,790.003,620.003,790.003,790.00298,654
2026-01-083,880.003,905.003,695.003,705.003,705.00289,340
2026-01-074,035.004,035.003,840.003,880.003,880.00398,725
2026-01-064,095.004,160.003,985.004,035.004,035.00404,423
2026-01-054,025.004,455.003,960.004,095.004,095.001,676,157
2026-01-023,595.004,465.003,555.004,020.004,020.003,643,459
2025-12-303,665.003,770.003,545.003,640.003,640.00275,678
2025-12-293,450.003,720.003,410.003,665.003,665.00229,195
2025-12-263,570.003,600.003,475.003,475.003,475.00198,927
2025-12-243,740.003,740.003,565.003,570.003,570.00109,767
2025-12-233,730.003,765.003,635.003,680.003,680.00160,121
2025-12-223,630.003,770.003,580.003,730.003,730.00189,946
2025-12-193,725.003,745.003,520.003,630.003,630.00276,881
2025-12-183,705.003,935.003,440.003,745.003,745.00229,398
2025-12-173,820.003,940.003,755.003,755.003,755.00213,534
2025-12-164,005.004,005.003,820.003,820.003,820.00308,200
2025-12-154,005.004,100.003,865.004,015.004,015.00270,027
2025-12-123,760.004,095.003,735.004,035.004,035.00831,739
2025-12-113,755.003,790.003,660.003,715.003,715.00288,650
2025-12-103,715.003,865.003,650.003,755.003,755.00654,998
2025-12-093,745.003,745.003,650.003,680.003,680.00171,127
2025-12-083,770.003,815.003,665.003,745.003,745.00358,671
2025-12-053,605.003,750.003,605.003,665.003,665.00243,928
2025-12-043,695.003,760.003,565.003,605.003,605.00201,560
2025-12-033,585.003,695.003,550.003,695.003,695.00177,706
2025-12-023,595.003,645.003,555.003,585.003,585.00130,383
2025-12-013,680.003,710.003,565.003,595.003,595.00225,899
2025-11-283,600.003,690.003,455.003,645.003,645.00234,528
2025-11-273,570.003,675.003,460.003,565.003,565.00267,937
2025-11-263,355.003,565.003,350.003,550.003,550.00283,405
2025-11-253,460.003,540.003,280.003,340.003,340.00221,059
2025-11-243,330.003,660.003,330.003,425.003,425.00426,401
2025-11-213,450.003,500.003,300.003,300.003,300.00294,247
2025-11-203,205.003,580.003,205.003,565.003,565.00650,793
2025-11-193,250.003,285.003,140.003,180.003,180.00102,409
2025-11-183,260.003,325.003,220.003,250.003,250.00154,650
2025-11-173,350.003,425.003,250.003,255.003,255.00135,402
2025-11-143,340.003,765.003,120.003,275.003,275.00387,427
2025-11-133,455.003,495.003,300.003,390.003,390.00237,807
2025-11-123,415.003,550.003,350.003,455.003,455.00287,866
2025-11-113,600.003,635.003,340.003,405.003,405.00542,350
2025-11-103,500.003,755.003,265.003,440.003,440.001,450,236
2025-11-073,245.003,300.003,165.003,200.003,200.00280,238
2025-11-063,305.003,490.003,170.003,295.003,295.00411,733
2025-11-053,400.003,420.003,150.003,275.003,275.00695,602
2025-11-043,705.003,715.003,440.003,460.003,460.00676,884
2025-11-033,820.003,825.003,550.003,625.003,625.00875,293
2025-10-313,970.004,000.003,775.003,825.003,825.00593,842
2025-10-304,260.004,290.003,955.003,970.003,970.00908,654
2025-10-294,530.004,550.004,200.004,260.004,260.001,190,161
2025-10-284,055.004,565.003,935.004,490.004,490.002,393,062
2025-10-274,075.004,165.003,895.004,055.004,055.00860,453
← NewerPage 4 of 21 · 1,227 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.