Nsys Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	9,240.00	9,340.00	9,100.00	9,200.00	8,769.99	20,135
2024-01-29	9,350.00	9,350.00	9,020.00	9,140.00	8,712.80	26,030
2024-01-26	9,200.00	9,440.00	9,180.00	9,340.00	8,903.45	19,879
2024-01-25	9,510.00	9,510.00	9,140.00	9,320.00	8,884.38	80,078
2024-01-24	9,790.00	9,790.00	9,490.00	9,510.00	9,065.50	43,920
2024-01-23	9,770.00	9,810.00	9,570.00	9,770.00	9,313.35	19,687
2024-01-22	9,950.00	9,950.00	9,690.00	9,720.00	9,265.69	39,894
2024-01-19	9,870.00	10,080.00	9,870.00	9,950.00	9,484.94	14,865
2024-01-18	9,990.00	10,040.00	9,840.00	9,910.00	9,446.81	19,374
2024-01-17	10,350.00	10,350.00	9,910.00	9,940.00	9,475.40	29,202
2024-01-16	10,220.00	10,450.00	10,060.00	10,220.00	9,742.32	14,218
2024-01-15	10,700.00	10,720.00	10,210.00	10,300.00	9,818.58	53,335
2024-01-12	10,250.00	10,700.00	10,250.00	10,700.00	10,199.88	68,350
2024-01-11	10,100.00	10,340.00	10,100.00	10,240.00	9,761.38	17,215
2024-01-10	10,320.00	10,320.00	10,100.00	10,100.00	9,627.93	12,304
2024-01-09	10,180.00	10,330.00	10,180.00	10,290.00	9,809.04	16,064
2024-01-08	10,160.00	10,190.00	10,090.00	10,170.00	9,694.65	14,117
2024-01-05	10,020.00	10,150.00	10,000.00	10,150.00	9,675.59	13,716
2024-01-04	10,110.00	10,130.00	10,000.00	10,020.00	9,551.66	17,731
2024-01-03	9,970.00	10,180.00	9,970.00	10,110.00	9,637.46	26,114
2024-01-02	10,030.00	10,080.00	9,970.00	10,040.00	9,570.73	16,775
2023-12-28	10,090.00	10,100.00	9,950.00	10,040.00	9,570.73	22,931
2023-12-27	10,120.00	10,120.00	10,000.00	10,020.00	9,551.66	25,736
2023-12-26	10,400.00	10,400.00	10,020.00	10,080.00	9,570.73	10,309
2023-12-22	10,230.00	10,280.00	10,080.00	10,120.00	9,608.71	22,582
2023-12-21	10,300.00	10,300.00	10,120.00	10,230.00	9,713.15	9,362
2023-12-20	10,200.00	10,310.00	9,990.00	10,310.00	9,789.11	18,146
2023-12-19	10,140.00	10,360.00	10,060.00	10,150.00	9,637.19	7,702
2023-12-18	10,110.00	10,200.00	10,010.00	10,140.00	9,627.70	11,564
2023-12-15	10,090.00	10,280.00	10,010.00	10,100.00	9,589.72	13,956
2023-12-14	10,050.00	10,090.00	10,010.00	10,030.00	9,523.26	6,853
2023-12-13	10,050.00	10,050.00	9,940.00	9,980.00	9,475.78	14,086
2023-12-12	9,990.00	10,100.00	9,990.00	10,050.00	9,542.25	7,818
2023-12-11	10,020.00	10,100.00	9,960.00	10,090.00	9,580.22	10,912
2023-12-08	10,000.00	10,050.00	9,970.00	10,020.00	9,513.76	7,890
2023-12-07	10,030.00	10,220.00	9,990.00	10,000.00	9,494.77	11,189
2023-12-06	10,020.00	10,160.00	9,960.00	10,130.00	9,618.20	27,544
2023-12-05	10,080.00	10,300.00	9,950.00	10,120.00	9,608.71	23,735
2023-12-04	10,200.00	10,220.00	9,900.00	10,090.00	9,580.22	20,235
2023-12-01	10,380.00	10,380.00	10,180.00	10,300.00	9,779.61	13,636
2023-11-30	9,970.00	10,440.00	9,890.00	10,350.00	9,827.09	40,951
2023-11-29	10,180.00	10,250.00	9,800.00	9,890.00	9,390.33	46,819
2023-11-28	10,200.00	10,300.00	10,110.00	10,170.00	9,656.18	10,293
2023-11-27	10,320.00	10,330.00	10,080.00	10,200.00	9,684.67	13,649
2023-11-24	10,250.00	10,330.00	10,190.00	10,320.00	9,798.60	8,074
2023-11-23	10,190.00	10,410.00	10,000.00	10,200.00	9,684.67	11,770
2023-11-22	10,200.00	10,310.00	10,120.00	10,170.00	9,656.18	9,831
2023-11-21	10,160.00	10,300.00	10,150.00	10,270.00	9,751.13	7,350
2023-11-20	10,000.00	10,250.00	10,000.00	10,230.00	9,713.15	8,465
2023-11-17	10,240.00	10,240.00	9,920.00	10,000.00	9,494.77	14,783
2023-11-16	10,090.00	10,260.00	10,090.00	10,240.00	9,722.65	9,954
2023-11-15	10,100.00	10,270.00	10,070.00	10,090.00	9,580.22	13,814
2023-11-14	9,920.00	10,060.00	9,810.00	9,970.00	9,466.29	13,980
2023-11-13	9,980.00	10,000.00	9,770.00	9,810.00	9,314.37	14,050
2023-11-10	10,190.00	10,200.00	9,900.00	9,950.00	9,447.30	19,814
2023-11-09	10,380.00	10,550.00	10,180.00	10,240.00	9,722.65	18,629
2023-11-08	10,680.00	10,780.00	10,300.00	10,470.00	9,941.03	9,639
2023-11-07	11,100.00	11,100.00	10,600.00	10,680.00	10,140.42	29,831
2023-11-06	10,270.00	10,940.00	10,260.00	10,900.00	10,349.30	35,930
2023-11-03	10,200.00	10,200.00	9,940.00	10,180.00	9,665.68	11,885

← NewerPage 12 of 21 · 1,228 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.