Nsys Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4,750.00 | 4,795.00 | 4,640.00 | 4,720.00 | 4,720.00 | 4,553 |
| 2026-10-19 | 4,555.00 | 4,855.00 | 4,555.00 | 4,800.00 | 4,800.00 | 5,235 |
| 2026-10-16 | 4,800.00 | 4,800.00 | 4,645.00 | 4,735.00 | 4,735.00 | 7,073 |
| 2026-10-15 | 4,810.00 | 4,810.00 | 4,550.00 | 4,735.00 | 4,735.00 | 26,486 |
| 2026-10-14 | 4,995.00 | 4,995.00 | 4,825.00 | 4,855.00 | 4,855.00 | 10,048 |
| 2026-10-13 | 5,000.00 | 5,000.00 | 4,805.00 | 4,915.00 | 4,915.00 | 18,859 |
| 2026-10-12 | 5,190.00 | 5,190.00 | 5,000.00 | 5,010.00 | 5,010.00 | 10,498 |
| 2026-10-08 | 5,240.00 | 5,260.00 | 5,070.00 | 5,200.00 | 5,200.00 | 24,697 |
| 2026-10-07 | 5,200.00 | 5,290.00 | 5,150.00 | 5,240.00 | 5,240.00 | 17,900 |
| 2026-10-06 | 5,050.00 | 5,240.00 | 5,040.00 | 5,190.00 | 5,190.00 | 42,074 |
| 2026-10-02 | 5,090.00 | 5,090.00 | 5,000.00 | 5,050.00 | 5,050.00 | 13,143 |
| 2026-10-01 | 5,170.00 | 5,170.00 | 4,970.00 | 5,000.00 | 5,000.00 | 40,658 |
| 2026-09-30 | 5,110.00 | 5,150.00 | 5,000.00 | 5,110.00 | 5,110.00 | 58,362 |
| 2026-09-29 | 5,000.00 | 6,000.00 | 5,000.00 | 5,250.00 | 5,250.00 | 1,116,323 |
| 2026-09-28 | 5,200.00 | 5,200.00 | 4,900.00 | 5,030.00 | 5,030.00 | 3,944 |
| 2026-09-23 | 5,050.00 | 5,080.00 | 4,890.00 | 4,990.00 | 4,990.00 | 3,808 |
| 2026-09-22 | 5,180.00 | 5,180.00 | 4,880.00 | 4,970.00 | 4,970.00 | 32,072 |
| 2026-09-21 | 5,150.00 | 5,200.00 | 5,100.00 | 5,150.00 | 5,150.00 | 8,609 |
| 2026-09-18 | 5,240.00 | 5,250.00 | 5,100.00 | 5,190.00 | 5,190.00 | 9,424 |
| 2026-09-17 | 5,150.00 | 5,190.00 | 5,100.00 | 5,150.00 | 5,150.00 | 5,934 |
| 2026-09-16 | 5,250.00 | 5,250.00 | 5,140.00 | 5,190.00 | 5,190.00 | 2,665 |
| 2026-09-15 | 5,230.00 | 5,250.00 | 5,150.00 | 5,200.00 | 5,200.00 | 2,407 |
| 2026-09-14 | 5,250.00 | 5,250.00 | 5,140.00 | 5,230.00 | 5,230.00 | 2,135 |
| 2026-09-11 | 5,180.00 | 5,230.00 | 5,100.00 | 5,230.00 | 5,230.00 | 3,090 |
| 2026-09-10 | 5,230.00 | 5,240.00 | 5,070.00 | 5,180.00 | 5,180.00 | 13,929 |
| 2026-09-09 | 5,400.00 | 5,500.00 | 5,210.00 | 5,330.00 | 5,330.00 | 15,933 |
| 2026-09-08 | 5,380.00 | 5,400.00 | 5,230.00 | 5,350.00 | 5,350.00 | 6,557 |
| 2026-09-07 | 5,300.00 | 5,360.00 | 5,270.00 | 5,350.00 | 5,350.00 | 6,724 |
| 2026-09-04 | 5,230.00 | 5,360.00 | 5,200.00 | 5,300.00 | 5,300.00 | 4,530 |
| 2026-09-03 | 5,240.00 | 5,320.00 | 5,190.00 | 5,200.00 | 5,200.00 | 2,235 |
| 2026-09-02 | 5,200.00 | 5,310.00 | 5,110.00 | 5,240.00 | 5,240.00 | 6,023 |
| 2026-09-01 | 5,180.00 | 5,290.00 | 5,110.00 | 5,290.00 | 5,290.00 | 6,197 |
| 2026-08-31 | 5,450.00 | 5,450.00 | 5,180.00 | 5,240.00 | 5,240.00 | 20,857 |
| 2026-08-28 | 5,470.00 | 5,540.00 | 5,360.00 | 5,480.00 | 5,480.00 | 3,412 |
| 2026-08-27 | 5,370.00 | 5,530.00 | 5,370.00 | 5,510.00 | 5,510.00 | 3,895 |
| 2026-08-26 | 5,350.00 | 5,420.00 | 5,280.00 | 5,370.00 | 5,370.00 | 2,420 |
| 2026-08-25 | 5,200.00 | 5,430.00 | 5,170.00 | 5,390.00 | 5,390.00 | 3,016 |
| 2026-08-24 | 5,320.00 | 5,580.00 | 5,300.00 | 5,300.00 | 5,300.00 | 3,167 |
| 2026-08-21 | 5,610.00 | 5,680.00 | 5,360.00 | 5,410.00 | 5,410.00 | 5,108 |
| 2026-08-20 | 5,550.00 | 5,660.00 | 5,490.00 | 5,610.00 | 5,610.00 | 2,760 |
| 2026-08-19 | 5,520.00 | 5,620.00 | 5,470.00 | 5,600.00 | 5,600.00 | 4,702 |
| 2026-08-18 | 5,740.00 | 5,810.00 | 5,600.00 | 5,710.00 | 5,710.00 | 10,578 |
| 2026-08-14 | 5,630.00 | 5,760.00 | 5,590.00 | 5,740.00 | 5,740.00 | 9,033 |
| 2026-08-13 | 5,710.00 | 5,750.00 | 5,470.00 | 5,630.00 | 5,630.00 | 8,067 |
| 2026-08-12 | 5,720.00 | 5,780.00 | 5,640.00 | 5,750.00 | 5,750.00 | 7,937 |
| 2026-08-11 | 5,740.00 | 5,770.00 | 5,650.00 | 5,750.00 | 5,750.00 | 6,040 |
| 2026-08-10 | 5,650.00 | 5,760.00 | 5,510.00 | 5,740.00 | 5,740.00 | 10,863 |
| 2026-08-07 | 5,460.00 | 5,650.00 | 5,320.00 | 5,650.00 | 5,650.00 | 19,882 |
| 2026-08-06 | 5,480.00 | 5,540.00 | 5,280.00 | 5,460.00 | 5,460.00 | 8,282 |
| 2026-08-05 | 5,320.00 | 5,520.00 | 5,180.00 | 5,450.00 | 5,450.00 | 16,198 |
| 2026-08-04 | 5,210.00 | 5,400.00 | 5,210.00 | 5,290.00 | 5,290.00 | 11,627 |
| 2026-08-03 | 5,250.00 | 5,400.00 | 5,070.00 | 5,290.00 | 5,290.00 | 11,024 |
| 2026-07-31 | 5,160.00 | 5,400.00 | 5,060.00 | 5,290.00 | 5,290.00 | 18,678 |
| 2026-07-30 | 4,850.00 | 5,170.00 | 4,850.00 | 5,160.00 | 5,160.00 | 12,633 |
| 2026-07-29 | 5,030.00 | 5,300.00 | 4,970.00 | 5,190.00 | 5,190.00 | 15,218 |
| 2026-07-28 | 5,080.00 | 5,350.00 | 5,010.00 | 5,180.00 | 5,180.00 | 14,067 |
| 2026-07-27 | 5,350.00 | 5,420.00 | 5,230.00 | 5,350.00 | 5,350.00 | 12,469 |
| 2026-07-24 | 5,450.00 | 5,480.00 | 5,260.00 | 5,400.00 | 5,400.00 | 5,483 |
| 2026-07-23 | 5,510.00 | 5,590.00 | 5,400.00 | 5,510.00 | 5,510.00 | 4,187 |
| 2026-07-22 | 5,500.00 | 5,560.00 | 5,260.00 | 5,500.00 | 5,500.00 | 5,053 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 40.0000 KRW |
| 2024-12-27 | 160.0000 KRW |
| 2023-12-27 | 40.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.