Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 217820.KQ stock page

NS Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-252,190.002,257.002,190.002,235.002,235.0058,751
2025-04-242,225.002,230.002,165.002,190.002,190.0027,014
2025-04-232,220.002,220.002,180.002,210.002,210.0042,991
2025-04-222,170.002,225.002,155.002,180.002,180.0034,126
2025-04-212,165.002,200.002,140.002,190.002,190.0033,757
2025-04-182,180.002,180.002,085.002,165.002,165.0059,969
2025-04-172,100.002,160.002,095.002,145.002,145.0024,617
2025-04-162,195.002,225.002,100.002,120.002,120.0062,208
2025-04-152,170.002,200.002,115.002,185.002,185.0052,912
2025-04-142,060.002,155.002,055.002,155.002,155.0080,126
2025-04-112,000.002,070.001,980.002,060.002,060.0046,678
2025-04-101,892.002,120.001,890.002,030.002,030.00305,433
2025-04-091,906.001,912.001,757.001,822.001,822.00112,997
2025-04-081,930.001,970.001,904.001,906.001,906.00196,590
2025-04-072,040.002,040.001,935.001,935.001,935.00145,094
2025-04-042,025.002,080.001,971.002,060.002,060.0097,058
2025-04-032,060.002,060.001,999.002,030.002,030.0066,237
2025-04-022,095.002,110.002,040.002,075.002,075.0040,208
2025-04-012,040.002,125.002,040.002,105.002,105.0039,609
2025-03-312,080.002,100.002,030.002,040.002,040.0061,805
2025-03-282,190.002,195.002,090.002,110.002,110.0077,992
2025-03-272,215.002,230.002,170.002,170.002,170.0040,364
2025-03-262,150.002,230.002,130.002,215.002,215.0061,929
2025-03-252,220.002,250.002,130.002,155.002,155.00102,559
2025-03-242,230.002,250.002,185.002,220.002,220.0030,372
2025-03-212,200.002,250.002,175.002,230.002,230.0069,451
2025-03-202,290.002,295.002,210.002,220.002,220.0045,276
2025-03-192,190.002,300.002,175.002,255.002,255.00117,693
2025-03-182,430.002,430.002,210.002,210.002,210.00287,685
2025-03-172,375.002,415.002,340.002,400.002,400.0035,577
2025-03-142,335.002,400.002,320.002,375.002,375.0090,586
2025-03-132,410.002,435.002,330.002,355.002,355.00106,286
2025-03-122,445.002,490.002,380.002,410.002,410.00124,779
2025-03-112,335.002,500.002,325.002,465.002,465.00156,778
2025-03-102,460.002,490.002,400.002,475.002,475.0057,283
2025-03-072,625.002,625.002,450.002,470.002,470.0058,774
2025-03-062,595.002,620.002,480.002,495.002,495.00123,863
2025-03-052,540.002,650.002,505.002,595.002,595.0088,125
2025-03-042,550.002,590.002,455.002,565.002,565.0072,865
2025-02-282,705.002,705.002,580.002,580.002,580.00129,711
2025-02-272,810.002,850.002,685.002,705.002,705.00160,524
2025-02-262,760.002,810.002,640.002,810.002,810.00156,438
2025-02-252,820.002,850.002,710.002,720.002,720.00192,063
2025-02-242,870.002,970.002,750.002,805.002,805.00675,720
2025-02-212,630.003,350.002,560.003,000.003,000.004,398,545
2025-02-202,670.002,775.002,565.002,665.002,665.00492,121
2025-02-192,440.002,635.002,420.002,600.002,600.00376,684
2025-02-182,505.002,560.002,400.002,400.002,400.00137,907
2025-02-172,375.002,650.002,345.002,470.002,470.00872,243
2025-02-142,390.002,440.002,320.002,375.002,375.00106,513
2025-02-132,150.002,560.002,140.002,415.002,415.00824,413
2025-02-122,200.002,200.002,115.002,120.002,120.0063,167
2025-02-112,225.002,225.002,155.002,175.002,175.0067,271
2025-02-102,185.002,205.002,115.002,185.002,185.00113,270
2025-02-072,200.002,230.002,170.002,185.002,185.0060,239
2025-02-062,190.002,245.002,180.002,210.002,210.0043,123
2025-02-052,150.002,235.002,150.002,190.002,190.0067,266
2025-02-042,135.002,215.002,125.002,160.002,160.0080,970
2025-02-032,260.002,260.002,120.002,135.002,135.0088,046
2025-01-312,270.002,345.002,255.002,255.002,255.0076,231
← NewerPage 7 of 21 · 1,228 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.