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
2025-07-243,070.003,370.003,070.003,120.003,120.00638,435
2025-07-233,130.003,165.003,015.003,055.003,055.00136,448
2025-07-223,150.003,190.003,020.003,100.003,100.00143,451
2025-07-213,135.003,200.003,115.003,150.003,150.00199,618
2025-07-183,005.003,135.003,005.003,130.003,130.00240,478
2025-07-173,065.003,075.002,920.003,005.003,005.00234,514
2025-07-163,130.003,130.003,040.003,075.003,075.00175,649
2025-07-153,245.003,245.003,065.003,130.003,130.00137,323
2025-07-143,075.003,170.003,010.003,160.003,160.00213,172
2025-07-113,110.003,170.003,055.003,075.003,075.00197,983
2025-07-103,120.003,120.003,040.003,090.003,090.00158,603
2025-07-093,080.003,165.003,070.003,090.003,090.00116,233
2025-07-083,180.003,200.003,080.003,105.003,105.00181,794
2025-07-073,100.003,230.003,000.003,180.003,180.00210,841
2025-07-043,340.003,340.003,100.003,120.003,120.00502,142
2025-07-033,420.003,490.003,345.003,345.003,345.00200,862
2025-07-023,560.003,560.003,335.003,385.003,385.00375,401
2025-07-013,350.003,550.003,320.003,510.003,510.00531,412
2025-06-303,320.003,495.003,320.003,375.003,375.00403,693
2025-06-273,645.003,645.003,355.003,410.003,410.00497,584
2025-06-263,590.003,800.003,480.003,625.003,625.001,193,469
2025-06-253,495.003,735.003,405.003,445.003,445.00784,946
2025-06-243,370.003,485.003,275.003,440.003,440.00858,784
2025-06-233,040.003,440.003,010.003,410.003,410.003,320,803
2025-06-202,715.003,185.002,690.002,925.002,925.002,315,648
2025-06-192,715.002,780.002,695.002,715.002,715.0087,256
2025-06-182,700.002,750.002,655.002,710.002,710.00146,417
2025-06-172,750.002,845.002,650.002,690.002,690.00217,714
2025-06-162,820.002,830.002,695.002,775.002,775.00277,885
2025-06-132,640.002,945.002,635.002,820.002,820.001,096,274
2025-06-122,730.002,740.002,605.002,620.002,620.00337,247
2025-06-112,650.002,740.002,635.002,715.002,715.0098,736
2025-06-102,680.002,700.002,595.002,650.002,650.00135,830
2025-06-092,680.002,705.002,635.002,675.002,675.00144,962
2025-06-052,730.002,745.002,645.002,680.002,680.00123,872
2025-06-042,700.002,825.002,680.002,730.002,730.00110,308
2025-06-022,835.002,835.002,690.002,700.002,700.00116,737
2025-05-302,770.002,850.002,750.002,780.002,780.00125,664
2025-05-292,790.002,820.002,735.002,735.002,735.00149,753
2025-05-282,665.002,930.002,660.002,790.002,790.00374,467
2025-05-272,640.002,685.002,550.002,665.002,665.00158,727
2025-05-262,645.002,725.002,590.002,645.002,645.00154,172
2025-05-232,800.002,800.002,545.002,650.002,650.00372,244
2025-05-222,665.003,050.002,640.002,855.002,855.001,301,514
2025-05-212,720.002,770.002,640.002,665.002,665.00218,589
2025-05-202,680.002,815.002,630.002,720.002,720.00431,099
2025-05-192,615.002,765.002,500.002,620.002,620.00557,970
2025-05-162,405.002,690.002,350.002,615.002,615.001,100,591
2025-05-152,220.002,625.002,150.002,375.002,375.001,400,518
2025-05-142,145.002,190.002,135.002,185.002,185.0063,241
2025-05-132,200.002,200.002,155.002,170.002,170.0048,734
2025-05-122,120.002,170.002,120.002,170.002,170.0065,520
2025-05-092,180.002,180.002,095.002,110.002,110.0063,027
2025-05-082,195.002,250.002,150.002,170.002,170.0051,253
2025-05-072,135.002,345.002,130.002,175.002,175.00311,713
2025-05-022,130.002,195.002,125.002,135.002,135.0038,907
2025-04-302,185.002,185.002,120.002,130.002,130.0036,605
2025-04-292,220.002,230.002,150.002,200.002,200.0039,061
2025-04-282,260.002,260.002,205.002,220.002,220.0029,977
2025-04-252,190.002,257.002,190.002,235.002,235.0058,751
← NewerPage 6 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.