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
2025-10-243,840.003,940.003,715.003,940.003,940.00723,865
2025-10-233,700.003,815.003,600.003,780.003,780.001,010,500
2025-10-223,405.003,930.003,310.003,690.003,690.002,468,403
2025-10-213,400.003,455.003,290.003,400.003,400.00438,415
2025-10-203,215.003,380.003,130.003,370.003,370.00464,692
2025-10-173,160.003,245.003,090.003,215.003,215.00386,474
2025-10-163,135.003,230.003,100.003,160.003,160.00282,515
2025-10-153,100.003,245.003,100.003,135.003,135.00300,777
2025-10-143,070.003,175.003,060.003,100.003,100.00361,086
2025-10-132,930.003,060.002,810.003,055.003,055.00370,486
2025-10-102,820.002,975.002,815.002,940.002,940.00503,343
2025-10-022,580.003,100.002,580.002,815.002,815.001,265,506
2025-10-012,620.002,620.002,530.002,580.002,580.0078,957
2025-09-302,645.002,670.002,565.002,580.002,580.0065,228
2025-09-292,625.002,685.002,600.002,640.002,640.0066,220
2025-09-262,755.002,755.002,615.002,625.002,625.00112,918
2025-09-252,745.002,760.002,720.002,735.002,735.0074,463
2025-09-242,785.002,815.002,700.002,740.002,740.00116,196
2025-09-232,770.002,800.002,720.002,785.002,785.0098,983
2025-09-222,815.002,865.002,720.002,770.002,770.00114,577
2025-09-192,855.002,855.002,690.002,815.002,815.00101,901
2025-09-182,790.002,860.002,780.002,850.002,850.00128,619
2025-09-172,760.002,820.002,720.002,760.002,760.00101,443
2025-09-162,900.002,900.002,755.002,765.002,765.00119,896
2025-09-152,770.002,850.002,770.002,820.002,820.00181,204
2025-09-122,665.002,800.002,660.002,770.002,770.00169,367
2025-09-112,750.002,760.002,645.002,655.002,655.00151,561
2025-09-102,655.002,730.002,610.002,715.002,715.00135,014
2025-09-092,575.002,630.002,550.002,620.002,620.00111,613
2025-09-082,650.002,650.002,565.002,575.002,575.00105,955
2025-09-052,610.002,665.002,605.002,615.002,615.0047,424
2025-09-042,660.002,670.002,600.002,610.002,610.0076,540
2025-09-032,645.002,660.002,600.002,615.002,615.0058,402
2025-09-022,600.002,660.002,600.002,645.002,645.0087,414
2025-09-012,645.002,710.002,610.002,625.002,625.00139,878
2025-08-292,680.002,720.002,650.002,690.002,690.0081,745
2025-08-282,765.002,795.002,675.002,690.002,690.00108,200
2025-08-272,805.002,805.002,725.002,765.002,765.00123,248
2025-08-262,795.002,840.002,765.002,800.002,800.00109,673
2025-08-252,735.002,835.002,730.002,805.002,805.00116,507
2025-08-222,795.002,845.002,665.002,730.002,730.00274,886
2025-08-212,800.002,850.002,765.002,795.002,795.00123,179
2025-08-202,815.002,860.002,735.002,805.002,805.00255,336
2025-08-192,985.003,000.002,855.002,895.002,895.00225,748
2025-08-183,195.003,195.002,960.002,975.002,975.00358,174
2025-08-143,390.003,410.003,120.003,125.003,125.00509,430
2025-08-133,410.003,470.003,320.003,390.003,390.00213,365
2025-08-123,330.003,580.003,300.003,405.003,405.00751,039
2025-08-113,230.003,345.003,195.003,285.003,285.00288,530
2025-08-083,310.003,310.003,185.003,210.003,210.00201,155
2025-08-073,305.003,320.003,235.003,300.003,300.00173,368
2025-08-063,135.003,350.003,090.003,305.003,305.00485,480
2025-08-053,120.003,350.003,030.003,135.003,135.00320,227
2025-08-043,090.003,135.003,025.003,080.003,080.00143,041
2025-08-013,215.003,220.003,080.003,090.003,090.00250,371
2025-07-313,500.003,540.003,225.003,245.003,245.00491,825
2025-07-303,250.003,530.003,245.003,480.003,480.001,074,070
2025-07-293,200.003,280.003,155.003,280.003,280.00179,867
2025-07-283,235.003,325.003,200.003,235.003,235.00329,597
2025-07-253,210.003,390.003,195.003,235.003,235.00916,183
← NewerPage 5 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.