See inside every stock. Pro
WatchlistPro
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%WTI99.56▲ 2.48%
← 217820.KQ stock page

NS Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-242,345.002,345.002,250.002,290.002,290.0042,055
2025-01-232,420.002,465.002,285.002,290.002,290.00122,663
2025-01-222,415.002,445.002,395.002,420.002,420.0047,501
2025-01-212,560.002,600.002,410.002,415.002,415.00125,805
2025-01-202,480.002,585.002,420.002,560.002,560.00175,721
2025-01-172,415.002,450.002,400.002,440.002,440.0044,401
2025-01-162,430.002,470.002,400.002,435.002,435.0061,126
2025-01-152,400.002,510.002,400.002,430.002,430.0060,186
2025-01-142,470.002,470.002,380.002,430.002,430.0049,921
2025-01-132,400.002,435.002,380.002,415.002,415.0058,306
2025-01-102,380.002,440.002,370.002,400.002,400.0047,740
2025-01-092,450.002,480.002,360.002,400.002,400.0070,900
2025-01-082,420.002,480.002,410.002,450.002,450.0056,137
2025-01-072,475.002,510.002,440.002,445.002,445.0087,309
2025-01-062,395.002,475.002,380.002,475.002,475.00130,660
2025-01-032,320.002,410.002,320.002,410.002,410.0083,997
2025-01-022,300.002,350.002,230.002,320.002,320.00118,206
2024-12-302,220.002,265.002,195.002,235.002,235.0046,987
2024-12-272,355.002,355.002,220.002,235.002,235.0079,307
2024-12-262,250.002,460.002,150.002,370.002,370.00253,785
2024-12-242,300.002,345.002,245.002,250.002,250.0052,760
2024-12-232,290.002,370.002,260.002,300.002,300.0042,344
2024-12-202,420.002,420.002,250.002,290.002,290.00100,297
2024-12-192,400.002,450.002,355.002,360.002,360.0080,433
2024-12-182,465.002,490.002,415.002,455.002,455.0063,638
2024-12-172,500.002,530.002,420.002,490.002,490.0077,077
2024-12-162,425.002,520.002,425.002,500.002,500.0064,400
2024-12-132,290.002,445.002,290.002,435.002,435.00123,475
2024-12-122,315.002,420.002,300.002,335.002,335.00126,144
2024-12-112,215.002,350.002,210.002,335.002,335.00159,429
2024-12-102,030.002,220.002,030.002,215.002,215.00113,013
2024-12-092,295.002,300.002,050.002,070.002,070.00249,324
2024-12-062,320.002,320.002,175.002,235.002,235.00143,570
2024-12-052,345.002,380.002,280.002,290.002,290.0099,217
2024-12-042,370.002,445.002,280.002,365.002,365.00113,424
2024-12-032,290.002,500.002,290.002,470.002,470.00103,857
2024-12-022,465.002,500.002,320.002,405.002,405.0088,365
2024-11-292,580.002,590.002,410.002,425.002,425.0073,416
2024-11-282,565.002,585.002,530.002,580.002,580.0040,720
2024-11-272,655.002,655.002,550.002,590.002,590.0067,540
2024-11-262,570.002,690.002,555.002,660.002,660.00159,989
2024-11-252,530.002,620.002,500.002,565.002,565.0077,989
2024-11-222,405.002,500.002,325.002,495.002,495.00125,985
2024-11-212,415.002,515.002,375.002,405.002,405.0083,815
2024-11-202,395.002,515.002,345.002,435.002,435.0073,912
2024-11-192,385.002,430.002,370.002,395.002,395.0072,416
2024-11-182,380.002,460.002,330.002,385.002,385.0084,738
2024-11-152,400.002,475.002,305.002,380.002,380.00192,757
2024-11-142,490.002,545.002,390.002,440.002,440.0097,440
2024-11-132,670.002,670.002,475.002,490.002,490.00129,572
2024-11-122,765.002,815.002,535.002,590.002,590.00223,586
2024-11-112,905.002,920.002,755.002,765.002,765.00151,808
2024-11-082,920.003,010.002,880.002,905.002,905.0043,967
2024-11-072,895.002,955.002,780.002,875.002,875.0055,689
2024-11-063,040.003,040.002,890.002,895.002,895.0066,498
2024-11-052,965.003,065.002,965.002,990.002,990.0088,740
2024-11-042,950.003,010.002,910.002,995.002,995.00110,467
2024-11-012,805.003,325.002,800.002,975.002,975.00832,861
2024-10-312,885.002,930.002,775.002,855.002,855.0050,096
2024-10-302,865.002,910.002,830.002,850.002,850.0062,458
← NewerPage 8 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.