Nsys Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7,950.00 | 8,110.00 | 7,950.00 | 8,100.00 | 7,721.41 | 8,094 |
| 2024-04-26 | 8,030.00 | 8,110.00 | 7,850.00 | 7,910.00 | 7,540.29 | 15,881 |
| 2024-04-25 | 8,160.00 | 8,160.00 | 8,000.00 | 8,040.00 | 7,664.21 | 10,022 |
| 2024-04-24 | 7,950.00 | 8,160.00 | 7,950.00 | 8,110.00 | 7,730.94 | 20,320 |
| 2024-04-23 | 7,930.00 | 8,060.00 | 7,930.00 | 7,950.00 | 7,578.42 | 9,211 |
| 2024-04-22 | 7,980.00 | 8,220.00 | 7,930.00 | 7,930.00 | 7,559.35 | 12,368 |
| 2024-04-19 | 7,960.00 | 8,090.00 | 7,860.00 | 7,980.00 | 7,607.01 | 18,509 |
| 2024-04-18 | 7,620.00 | 8,700.00 | 7,620.00 | 8,040.00 | 7,664.21 | 145,158 |
| 2024-04-17 | 7,810.00 | 7,850.00 | 7,660.00 | 7,660.00 | 7,301.97 | 23,690 |
| 2024-04-16 | 7,830.00 | 7,910.00 | 7,690.00 | 7,810.00 | 7,444.96 | 19,909 |
| 2024-04-15 | 8,010.00 | 8,040.00 | 7,800.00 | 8,000.00 | 7,626.08 | 22,296 |
| 2024-04-12 | 8,020.00 | 8,150.00 | 7,890.00 | 7,930.00 | 7,559.35 | 19,877 |
| 2024-04-11 | 8,020.00 | 8,160.00 | 7,810.00 | 8,100.00 | 7,721.41 | 23,484 |
| 2024-04-09 | 8,110.00 | 8,230.00 | 7,800.00 | 8,020.00 | 7,645.14 | 23,080 |
| 2024-04-08 | 8,470.00 | 8,470.00 | 8,130.00 | 8,150.00 | 7,769.07 | 42,119 |
| 2024-04-05 | 8,580.00 | 8,650.00 | 8,440.00 | 8,470.00 | 8,074.11 | 44,397 |
| 2024-04-04 | 8,560.00 | 8,740.00 | 8,560.00 | 8,640.00 | 8,236.17 | 9,922 |
| 2024-04-03 | 8,770.00 | 8,780.00 | 8,580.00 | 8,640.00 | 8,236.17 | 38,405 |
| 2024-04-02 | 8,820.00 | 9,050.00 | 8,800.00 | 8,850.00 | 8,436.35 | 19,626 |
| 2024-04-01 | 8,830.00 | 9,010.00 | 8,820.00 | 9,000.00 | 8,579.34 | 15,651 |
| 2024-03-29 | 8,870.00 | 8,940.00 | 8,780.00 | 8,830.00 | 8,417.29 | 18,323 |
| 2024-03-28 | 9,160.00 | 9,160.00 | 8,820.00 | 8,820.00 | 8,407.75 | 32,408 |
| 2024-03-27 | 9,090.00 | 9,200.00 | 9,050.00 | 9,060.00 | 8,636.54 | 21,486 |
| 2024-03-26 | 9,500.00 | 9,650.00 | 9,000.00 | 9,050.00 | 8,627.00 | 43,991 |
| 2024-03-25 | 9,310.00 | 9,310.00 | 9,000.00 | 9,020.00 | 8,598.40 | 16,591 |
| 2024-03-22 | 9,400.00 | 9,400.00 | 9,110.00 | 9,110.00 | 8,684.20 | 15,072 |
| 2024-03-21 | 9,030.00 | 9,420.00 | 9,020.00 | 9,360.00 | 8,922.51 | 29,483 |
| 2024-03-20 | 9,090.00 | 9,170.00 | 8,870.00 | 9,030.00 | 8,607.94 | 22,430 |
| 2024-03-19 | 9,210.00 | 9,400.00 | 9,090.00 | 9,090.00 | 8,665.13 | 22,622 |
| 2024-03-18 | 9,150.00 | 9,330.00 | 9,150.00 | 9,260.00 | 8,827.19 | 22,128 |
| 2024-03-15 | 9,510.00 | 9,510.00 | 9,170.00 | 9,200.00 | 8,769.99 | 26,266 |
| 2024-03-14 | 9,660.00 | 9,720.00 | 9,420.00 | 9,510.00 | 9,065.50 | 17,658 |
| 2024-03-13 | 9,700.00 | 9,700.00 | 9,410.00 | 9,550.00 | 9,103.63 | 26,268 |
| 2024-03-12 | 9,290.00 | 9,780.00 | 9,220.00 | 9,690.00 | 9,237.09 | 79,719 |
| 2024-03-11 | 9,570.00 | 9,570.00 | 9,200.00 | 9,290.00 | 8,855.78 | 30,888 |
| 2024-03-08 | 9,440.00 | 9,590.00 | 9,190.00 | 9,570.00 | 9,122.70 | 92,446 |
| 2024-03-07 | 8,980.00 | 10,110.00 | 8,700.00 | 9,580.00 | 9,132.23 | 466,607 |
| 2024-03-06 | 8,920.00 | 9,010.00 | 8,480.00 | 8,960.00 | 8,541.21 | 32,335 |
| 2024-03-05 | 9,010.00 | 9,110.00 | 8,900.00 | 8,960.00 | 8,541.21 | 32,907 |
| 2024-03-04 | 9,100.00 | 9,120.00 | 9,020.00 | 9,030.00 | 8,607.94 | 22,006 |
| 2024-02-29 | 9,140.00 | 9,190.00 | 9,040.00 | 9,100.00 | 8,674.67 | 16,708 |
| 2024-02-28 | 9,100.00 | 9,230.00 | 9,090.00 | 9,140.00 | 8,712.80 | 10,461 |
| 2024-02-27 | 9,260.00 | 9,300.00 | 9,100.00 | 9,130.00 | 8,703.26 | 14,352 |
| 2024-02-26 | 9,220.00 | 9,300.00 | 9,150.00 | 9,210.00 | 8,779.52 | 12,398 |
| 2024-02-23 | 9,530.00 | 9,580.00 | 9,200.00 | 9,210.00 | 8,779.52 | 40,114 |
| 2024-02-22 | 9,520.00 | 9,700.00 | 9,360.00 | 9,480.00 | 9,036.90 | 15,167 |
| 2024-02-21 | 9,510.00 | 9,610.00 | 9,410.00 | 9,520.00 | 9,075.03 | 20,823 |
| 2024-02-20 | 9,610.00 | 9,610.00 | 9,430.00 | 9,510.00 | 9,065.50 | 10,634 |
| 2024-02-19 | 9,630.00 | 9,650.00 | 9,500.00 | 9,610.00 | 9,160.83 | 7,121 |
| 2024-02-16 | 9,630.00 | 9,680.00 | 9,510.00 | 9,630.00 | 9,179.89 | 23,859 |
| 2024-02-15 | 9,700.00 | 9,750.00 | 9,530.00 | 9,620.00 | 9,170.36 | 16,281 |
| 2024-02-14 | 9,650.00 | 9,680.00 | 9,460.00 | 9,650.00 | 9,198.96 | 18,302 |
| 2024-02-13 | 9,780.00 | 9,780.00 | 9,580.00 | 9,650.00 | 9,198.96 | 14,755 |
| 2024-02-08 | 9,410.00 | 9,850.00 | 9,340.00 | 9,780.00 | 9,322.88 | 20,283 |
| 2024-02-07 | 9,480.00 | 9,550.00 | 9,200.00 | 9,410.00 | 8,970.18 | 12,415 |
| 2024-02-06 | 9,150.00 | 9,690.00 | 9,090.00 | 9,500.00 | 9,055.97 | 23,842 |
| 2024-02-05 | 9,210.00 | 9,210.00 | 9,080.00 | 9,150.00 | 8,722.33 | 12,298 |
| 2024-02-02 | 9,060.00 | 9,320.00 | 9,060.00 | 9,200.00 | 8,769.99 | 13,292 |
| 2024-02-01 | 9,110.00 | 9,120.00 | 9,000.00 | 9,110.00 | 8,684.20 | 17,862 |
| 2024-01-31 | 9,200.00 | 9,250.00 | 9,100.00 | 9,110.00 | 8,684.20 | 8,530 |
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.