Nsys Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 10,900.00 | 11,050.00 | 10,610.00 | 10,750.00 | 10,247.54 | 33,369 |
| 2024-07-25 | 10,750.00 | 11,050.00 | 10,290.00 | 10,880.00 | 10,371.47 | 89,692 |
| 2024-07-24 | 10,500.00 | 11,170.00 | 10,410.00 | 10,900.00 | 10,390.53 | 166,223 |
| 2024-07-23 | 9,640.00 | 10,600.00 | 9,610.00 | 10,370.00 | 9,885.31 | 110,668 |
| 2024-07-22 | 9,480.00 | 9,920.00 | 9,450.00 | 9,730.00 | 9,275.22 | 48,354 |
| 2024-07-19 | 9,720.00 | 9,750.00 | 9,470.00 | 9,640.00 | 9,189.43 | 48,236 |
| 2024-07-18 | 10,200.00 | 10,270.00 | 9,620.00 | 9,690.00 | 9,237.09 | 89,500 |
| 2024-07-17 | 10,250.00 | 10,450.00 | 10,250.00 | 10,270.00 | 9,789.98 | 41,030 |
| 2024-07-16 | 10,460.00 | 10,570.00 | 10,300.00 | 10,330.00 | 9,847.18 | 35,082 |
| 2024-07-15 | 10,750.00 | 10,950.00 | 10,440.00 | 10,580.00 | 10,085.49 | 38,757 |
| 2024-07-12 | 10,880.00 | 11,130.00 | 10,730.00 | 10,800.00 | 10,295.21 | 44,625 |
| 2024-07-11 | 11,130.00 | 11,270.00 | 10,800.00 | 10,980.00 | 10,466.79 | 63,760 |
| 2024-07-10 | 10,500.00 | 11,240.00 | 10,280.00 | 11,090.00 | 10,571.65 | 123,221 |
| 2024-07-09 | 10,370.00 | 10,660.00 | 10,270.00 | 10,500.00 | 10,009.23 | 56,306 |
| 2024-07-08 | 10,380.00 | 10,650.00 | 10,210.00 | 10,250.00 | 9,770.91 | 64,787 |
| 2024-07-05 | 10,500.00 | 10,750.00 | 10,300.00 | 10,420.00 | 9,932.97 | 142,352 |
| 2024-07-04 | 11,500.00 | 11,520.00 | 10,500.00 | 10,550.00 | 10,056.89 | 239,189 |
| 2024-07-03 | 10,290.00 | 13,160.00 | 10,240.00 | 11,500.00 | 10,962.49 | 2,364,230 |
| 2024-07-02 | 10,320.00 | 10,760.00 | 10,230.00 | 10,280.00 | 9,799.51 | 72,853 |
| 2024-07-01 | 10,770.00 | 10,810.00 | 10,280.00 | 10,430.00 | 9,942.50 | 56,267 |
| 2024-06-28 | 10,420.00 | 10,690.00 | 10,160.00 | 10,430.00 | 9,942.50 | 48,122 |
| 2024-06-27 | 10,800.00 | 11,000.00 | 10,120.00 | 10,410.00 | 9,923.44 | 75,719 |
| 2024-06-26 | 10,990.00 | 11,330.00 | 10,640.00 | 10,780.00 | 10,276.14 | 56,821 |
| 2024-06-25 | 11,350.00 | 11,450.00 | 10,520.00 | 10,950.00 | 10,438.20 | 87,092 |
| 2024-06-24 | 11,340.00 | 11,680.00 | 10,710.00 | 11,270.00 | 10,743.24 | 144,870 |
| 2024-06-21 | 11,900.00 | 12,200.00 | 11,350.00 | 11,350.00 | 10,819.50 | 105,155 |
| 2024-06-20 | 12,010.00 | 12,540.00 | 11,690.00 | 11,970.00 | 11,410.52 | 95,503 |
| 2024-06-19 | 12,080.00 | 12,470.00 | 12,000.00 | 12,150.00 | 11,582.11 | 144,660 |
| 2024-06-18 | 13,500.00 | 13,500.00 | 11,570.00 | 12,100.00 | 11,534.45 | 671,513 |
| 2024-06-17 | 13,590.00 | 13,700.00 | 13,500.00 | 13,600.00 | 12,964.34 | 76,883 |
| 2024-06-14 | 13,760.00 | 13,760.00 | 13,460.00 | 13,590.00 | 12,954.80 | 86,870 |
| 2024-06-13 | 13,280.00 | 13,710.00 | 13,280.00 | 13,520.00 | 12,888.07 | 203,040 |
| 2024-06-12 | 12,970.00 | 13,620.00 | 12,730.00 | 13,370.00 | 12,745.09 | 422,522 |
| 2024-06-11 | 12,090.00 | 13,660.00 | 11,270.00 | 12,970.00 | 12,363.78 | 1,948,116 |
| 2024-06-10 | 9,330.00 | 11,910.00 | 9,330.00 | 11,550.00 | 11,010.15 | 2,150,054 |
| 2024-06-07 | 8,920.00 | 9,440.00 | 8,790.00 | 9,330.00 | 8,893.92 | 107,814 |
| 2024-06-05 | 8,580.00 | 8,930.00 | 8,580.00 | 8,800.00 | 8,388.69 | 32,179 |
| 2024-06-04 | 8,640.00 | 8,640.00 | 8,450.00 | 8,620.00 | 8,217.10 | 8,003 |
| 2024-06-03 | 8,540.00 | 8,650.00 | 8,250.00 | 8,640.00 | 8,236.17 | 32,536 |
| 2024-05-31 | 8,420.00 | 8,650.00 | 8,200.00 | 8,500.00 | 8,102.71 | 32,412 |
| 2024-05-30 | 7,880.00 | 8,420.00 | 7,750.00 | 8,360.00 | 7,969.25 | 32,292 |
| 2024-05-29 | 8,090.00 | 8,560.00 | 7,860.00 | 7,940.00 | 7,568.88 | 43,036 |
| 2024-05-28 | 8,120.00 | 8,180.00 | 8,040.00 | 8,090.00 | 7,711.87 | 7,603 |
| 2024-05-27 | 8,090.00 | 8,180.00 | 7,990.00 | 8,120.00 | 7,740.47 | 22,275 |
| 2024-05-24 | 8,200.00 | 8,200.00 | 8,090.00 | 8,180.00 | 7,797.67 | 5,830 |
| 2024-05-23 | 8,140.00 | 8,270.00 | 8,080.00 | 8,200.00 | 7,816.73 | 9,034 |
| 2024-05-22 | 8,170.00 | 8,180.00 | 8,060.00 | 8,140.00 | 7,759.54 | 6,907 |
| 2024-05-21 | 8,190.00 | 8,220.00 | 8,100.00 | 8,170.00 | 7,788.13 | 6,566 |
| 2024-05-20 | 8,200.00 | 8,250.00 | 8,130.00 | 8,190.00 | 7,807.20 | 6,738 |
| 2024-05-17 | 8,370.00 | 8,460.00 | 8,200.00 | 8,200.00 | 7,816.73 | 13,112 |
| 2024-05-16 | 8,180.00 | 8,460.00 | 8,180.00 | 8,460.00 | 8,064.58 | 19,261 |
| 2024-05-14 | 8,110.00 | 8,290.00 | 8,110.00 | 8,130.00 | 7,750.00 | 13,765 |
| 2024-05-13 | 8,360.00 | 8,360.00 | 8,200.00 | 8,210.00 | 7,826.26 | 9,950 |
| 2024-05-10 | 8,290.00 | 8,380.00 | 8,200.00 | 8,360.00 | 7,969.25 | 10,482 |
| 2024-05-09 | 8,330.00 | 8,370.00 | 8,250.00 | 8,290.00 | 7,902.52 | 10,227 |
| 2024-05-08 | 8,240.00 | 8,320.00 | 8,200.00 | 8,280.00 | 7,892.99 | 12,672 |
| 2024-05-07 | 8,210.00 | 8,290.00 | 8,160.00 | 8,230.00 | 7,845.33 | 7,019 |
| 2024-05-03 | 8,200.00 | 8,270.00 | 8,090.00 | 8,240.00 | 7,854.86 | 11,104 |
| 2024-05-02 | 8,170.00 | 8,200.00 | 8,090.00 | 8,090.00 | 7,711.87 | 11,128 |
| 2024-04-30 | 8,690.00 | 8,690.00 | 8,070.00 | 8,110.00 | 7,730.94 | 27,469 |
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.