NS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2,310.00 | 2,310.00 | 2,190.00 | 2,210.00 | 2,210.00 | 115,685 |
| 2026-10-19 | 2,100.00 | 2,300.00 | 2,095.00 | 2,300.00 | 2,300.00 | 136,806 |
| 2026-10-16 | 2,100.00 | 2,190.00 | 2,080.00 | 2,135.00 | 2,135.00 | 119,680 |
| 2026-10-15 | 2,200.00 | 2,200.00 | 2,035.00 | 2,070.00 | 2,070.00 | 206,310 |
| 2026-10-14 | 2,300.00 | 2,320.00 | 2,210.00 | 2,255.00 | 2,255.00 | 125,907 |
| 2026-10-13 | 2,250.00 | 2,260.00 | 2,115.00 | 2,235.00 | 2,235.00 | 208,613 |
| 2026-10-12 | 2,360.00 | 2,450.00 | 2,250.00 | 2,275.00 | 2,275.00 | 200,878 |
| 2026-10-08 | 2,375.00 | 2,465.00 | 2,360.00 | 2,360.00 | 2,360.00 | 251,984 |
| 2026-10-07 | 2,580.00 | 2,580.00 | 2,395.00 | 2,405.00 | 2,405.00 | 296,820 |
| 2026-10-06 | 2,400.00 | 2,515.00 | 2,380.00 | 2,500.00 | 2,500.00 | 493,127 |
| 2026-10-02 | 2,375.00 | 2,425.00 | 2,350.00 | 2,400.00 | 2,400.00 | 274,185 |
| 2026-10-01 | 2,310.00 | 2,355.00 | 2,275.00 | 2,345.00 | 2,345.00 | 212,927 |
| 2026-09-30 | 2,355.00 | 2,360.00 | 2,285.00 | 2,320.00 | 2,320.00 | 183,417 |
| 2026-09-29 | 2,375.00 | 2,375.00 | 2,275.00 | 2,305.00 | 2,305.00 | 235,586 |
| 2026-09-28 | 2,295.00 | 2,440.00 | 2,255.00 | 2,335.00 | 2,335.00 | 519,466 |
| 2026-09-23 | 2,265.00 | 2,345.00 | 2,225.00 | 2,250.00 | 2,250.00 | 231,325 |
| 2026-09-22 | 2,320.00 | 2,320.00 | 2,240.00 | 2,255.00 | 2,255.00 | 254,429 |
| 2026-09-21 | 2,280.00 | 2,320.00 | 2,230.00 | 2,280.00 | 2,280.00 | 273,185 |
| 2026-09-18 | 2,300.00 | 2,345.00 | 2,250.00 | 2,280.00 | 2,280.00 | 424,850 |
| 2026-09-17 | 2,290.00 | 2,335.00 | 2,270.00 | 2,295.00 | 2,295.00 | 361,298 |
| 2026-09-16 | 2,465.00 | 2,465.00 | 2,300.00 | 2,315.00 | 2,315.00 | 648,807 |
| 2026-09-15 | 2,555.00 | 2,900.00 | 2,370.00 | 2,450.00 | 2,450.00 | 3,632,324 |
| 2026-09-14 | 2,820.00 | 2,850.00 | 2,540.00 | 2,595.00 | 2,595.00 | 1,098,297 |
| 2026-09-11 | 2,905.00 | 3,300.00 | 2,650.00 | 2,820.00 | 2,820.00 | 11,093,780 |
| 2026-09-10 | 2,035.00 | 2,645.00 | 1,995.00 | 2,645.00 | 2,645.00 | 981,401 |
| 2026-09-09 | 2,020.00 | 2,040.00 | 1,982.00 | 2,035.00 | 2,035.00 | 67,534 |
| 2026-09-08 | 2,015.00 | 2,030.00 | 1,970.00 | 1,970.00 | 1,970.00 | 71,821 |
| 2026-09-07 | 2,000.00 | 2,045.00 | 1,977.00 | 1,991.00 | 1,991.00 | 76,790 |
| 2026-09-04 | 1,994.00 | 2,055.00 | 1,911.00 | 2,000.00 | 2,000.00 | 256,755 |
| 2026-09-03 | 1,944.00 | 1,994.00 | 1,893.00 | 1,910.00 | 1,910.00 | 397,768 |
| 2026-09-02 | 1,980.00 | 1,980.00 | 1,900.00 | 1,910.00 | 1,910.00 | 161,455 |
| 2026-09-01 | 2,060.00 | 2,060.00 | 1,987.00 | 2,020.00 | 2,020.00 | 132,221 |
| 2026-08-31 | 1,931.00 | 2,085.00 | 1,930.00 | 2,070.00 | 2,070.00 | 120,221 |
| 2026-08-28 | 2,035.00 | 2,130.00 | 1,953.00 | 1,991.00 | 1,991.00 | 390,281 |
| 2026-08-27 | 2,010.00 | 2,020.00 | 1,989.00 | 2,020.00 | 2,020.00 | 41,043 |
| 2026-08-26 | 1,967.00 | 2,000.00 | 1,928.00 | 1,986.00 | 1,986.00 | 139,689 |
| 2026-08-25 | 1,910.00 | 1,973.00 | 1,844.00 | 1,972.00 | 1,972.00 | 286,641 |
| 2026-08-24 | 1,840.00 | 1,953.00 | 1,840.00 | 1,910.00 | 1,910.00 | 286,386 |
| 2026-08-21 | 1,956.00 | 1,957.00 | 1,837.00 | 1,840.00 | 1,840.00 | 195,712 |
| 2026-08-20 | 1,918.00 | 1,998.00 | 1,907.00 | 1,953.00 | 1,953.00 | 334,959 |
| 2026-08-19 | 2,010.00 | 2,010.00 | 1,886.00 | 1,918.00 | 1,918.00 | 319,471 |
| 2026-08-18 | 2,015.00 | 2,050.00 | 1,941.00 | 1,946.00 | 1,946.00 | 209,509 |
| 2026-08-14 | 2,020.00 | 2,060.00 | 1,976.00 | 2,015.00 | 2,015.00 | 156,147 |
| 2026-08-13 | 2,040.00 | 2,060.00 | 1,998.00 | 1,999.00 | 1,999.00 | 79,304 |
| 2026-08-12 | 2,120.00 | 2,120.00 | 1,995.00 | 2,015.00 | 2,015.00 | 75,304 |
| 2026-08-11 | 2,070.00 | 2,120.00 | 2,015.00 | 2,060.00 | 2,060.00 | 61,149 |
| 2026-08-10 | 2,030.00 | 2,100.00 | 1,990.00 | 2,065.00 | 2,065.00 | 133,712 |
| 2026-08-07 | 2,020.00 | 2,070.00 | 1,985.00 | 2,040.00 | 2,040.00 | 154,378 |
| 2026-08-06 | 1,981.00 | 2,015.00 | 1,955.00 | 1,990.00 | 1,990.00 | 275,250 |
| 2026-08-05 | 2,050.00 | 2,050.00 | 1,928.00 | 1,981.00 | 1,981.00 | 298,067 |
| 2026-08-04 | 1,790.00 | 1,937.00 | 1,790.00 | 1,902.00 | 1,902.00 | 314,001 |
| 2026-08-03 | 1,779.00 | 1,871.00 | 1,735.00 | 1,835.00 | 1,835.00 | 634,383 |
| 2026-07-31 | 1,678.00 | 1,780.00 | 1,627.00 | 1,780.00 | 1,780.00 | 475,057 |
| 2026-07-30 | 1,515.00 | 1,686.00 | 1,515.00 | 1,627.00 | 1,627.00 | 1,050,616 |
| 2026-07-29 | 1,675.00 | 1,741.00 | 1,550.00 | 1,574.00 | 1,574.00 | 603,671 |
| 2026-07-28 | 1,796.00 | 1,796.00 | 1,655.00 | 1,675.00 | 1,675.00 | 305,383 |
| 2026-07-27 | 1,802.00 | 1,886.00 | 1,790.00 | 1,796.00 | 1,796.00 | 182,551 |
| 2026-07-24 | 1,872.00 | 1,872.00 | 1,798.00 | 1,798.00 | 1,798.00 | 143,687 |
| 2026-07-23 | 1,760.00 | 1,875.00 | 1,750.00 | 1,874.00 | 1,874.00 | 279,386 |
| 2026-07-22 | 1,820.00 | 1,840.00 | 1,754.00 | 1,760.00 | 1,760.00 | 268,678 |
Page 1 of 21 · 1,227 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 82.5261 KRW |
| 2019-12-27 | 80.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.