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%WTI99.17▲ 2.08%
← 217820.KQ stock page

NS Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-292,865.002,890.002,810.002,865.002,865.0039,030
2024-10-282,815.002,905.002,815.002,890.002,890.0052,150
2024-10-252,845.002,970.002,815.002,815.002,815.0065,985
2024-10-242,910.002,910.002,835.002,840.002,840.0050,441
2024-10-232,870.002,960.002,835.002,910.002,910.0059,549
2024-10-222,950.003,000.002,875.002,875.002,875.00107,763
2024-10-212,985.003,040.002,975.002,975.002,975.0038,824
2024-10-183,070.003,090.002,970.002,995.002,995.0054,631
2024-10-173,010.003,170.003,010.003,065.003,065.00106,080
2024-10-162,990.003,035.002,950.002,985.002,985.0043,294
2024-10-153,055.003,115.002,975.003,000.003,000.0095,432
2024-10-143,065.003,080.003,010.003,080.003,080.0044,246
2024-10-113,155.003,200.003,040.003,080.003,080.0045,696
2024-10-103,235.003,320.003,150.003,155.003,155.0058,375
2024-10-083,225.003,270.003,190.003,230.003,230.0046,746
2024-10-073,180.003,280.003,145.003,255.003,255.0044,028
2024-10-043,210.003,250.003,165.003,170.003,170.0035,370
2024-10-023,170.003,280.003,155.003,215.003,215.0043,640
2024-09-303,340.003,355.003,225.003,265.003,265.0047,170
2024-09-273,320.003,400.003,295.003,340.003,340.0060,670
2024-09-263,265.003,350.003,265.003,320.003,320.0083,227
2024-09-253,230.003,540.003,230.003,290.003,290.00261,106
2024-09-243,080.003,230.003,080.003,230.003,230.00111,095
2024-09-233,065.003,145.003,000.003,085.003,085.0029,952
2024-09-203,065.003,105.003,060.003,065.003,065.0046,226
2024-09-193,035.003,095.002,980.003,060.003,060.0039,656
2024-09-133,050.003,080.003,005.003,015.003,015.0026,984
2024-09-122,890.003,085.002,890.003,045.003,045.0079,156
2024-09-112,875.002,970.002,870.002,915.002,915.0039,681
2024-09-102,960.003,010.002,860.002,890.002,890.0060,623
2024-09-092,920.003,005.002,840.002,985.002,985.0059,752
2024-09-063,025.003,045.002,935.002,945.002,945.0082,552
2024-09-053,070.003,100.002,945.003,045.003,045.00119,969
2024-09-043,100.003,190.003,045.003,070.003,070.00154,281
2024-09-033,280.003,400.003,245.003,250.003,250.0042,763
2024-09-023,295.003,350.003,220.003,310.003,310.0046,290
2024-08-303,230.003,305.003,225.003,295.003,295.0047,862
2024-08-293,200.003,295.003,140.003,230.003,230.0061,765
2024-08-283,340.003,390.003,250.003,265.003,265.0072,297
2024-08-273,345.003,400.003,240.003,335.003,335.0057,847
2024-08-263,390.003,450.003,335.003,335.003,335.0050,254
2024-08-233,420.003,465.003,360.003,390.003,390.0076,415
2024-08-223,575.003,610.003,420.003,485.003,485.00165,764
2024-08-213,450.004,035.003,425.003,565.003,565.001,039,953
2024-08-203,330.003,475.003,330.003,435.003,435.0085,620
2024-08-193,375.003,450.003,200.003,350.003,350.0065,094
2024-08-163,495.003,525.003,385.003,400.003,400.0074,940
2024-08-143,475.003,550.003,435.003,465.003,465.0088,809
2024-08-133,385.003,470.003,320.003,465.003,465.00101,469
2024-08-123,310.003,415.003,310.003,415.003,415.00101,495
2024-08-093,215.003,400.003,215.003,310.003,310.0077,436
2024-08-083,250.003,310.003,130.003,205.003,205.0084,484
2024-08-073,270.003,355.003,185.003,250.003,250.00120,082
2024-08-063,010.003,285.003,010.003,260.003,260.00217,191
2024-08-053,650.003,650.002,890.003,045.003,045.00303,407
2024-08-023,710.003,710.003,605.003,650.003,650.00104,583
2024-08-013,665.003,795.003,665.003,750.003,750.0071,280
2024-07-313,610.003,690.003,600.003,665.003,665.0061,328
2024-07-303,735.003,740.003,655.003,665.003,665.0061,725
2024-07-293,690.003,750.003,690.003,730.003,730.0052,610
← NewerPage 9 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.