Nsys Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 9,690.00 | 9,990.00 | 9,690.00 | 9,990.00 | 9,485.28 | 9,010 |
| 2023-11-01 | 9,630.00 | 9,890.00 | 9,630.00 | 9,640.00 | 9,152.96 | 8,732 |
| 2023-10-31 | 9,880.00 | 10,000.00 | 9,650.00 | 9,650.00 | 9,162.45 | 18,297 |
| 2023-10-30 | 9,570.00 | 9,950.00 | 9,570.00 | 9,880.00 | 9,380.83 | 17,475 |
| 2023-10-27 | 9,750.00 | 9,980.00 | 9,670.00 | 9,790.00 | 9,295.38 | 22,628 |
| 2023-10-26 | 9,760.00 | 10,120.00 | 9,710.00 | 9,780.00 | 9,285.89 | 28,644 |
| 2023-10-25 | 10,270.00 | 10,550.00 | 10,170.00 | 10,180.00 | 9,665.68 | 7,544 |
| 2023-10-24 | 10,040.00 | 10,490.00 | 9,850.00 | 10,480.00 | 9,950.52 | 19,634 |
| 2023-10-23 | 10,260.00 | 10,800.00 | 10,030.00 | 10,030.00 | 9,523.26 | 30,668 |
| 2023-10-20 | 10,880.00 | 11,070.00 | 10,400.00 | 10,620.00 | 10,083.45 | 23,390 |
| 2023-10-19 | 11,250.00 | 11,280.00 | 10,920.00 | 11,070.00 | 10,510.71 | 11,259 |
| 2023-10-18 | 11,450.00 | 11,510.00 | 11,260.00 | 11,360.00 | 10,786.06 | 5,125 |
| 2023-10-17 | 11,510.00 | 11,550.00 | 11,330.00 | 11,420.00 | 10,843.03 | 7,672 |
| 2023-10-16 | 11,650.00 | 11,650.00 | 11,340.00 | 11,350.00 | 10,776.57 | 19,306 |
| 2023-10-13 | 11,790.00 | 11,850.00 | 11,410.00 | 11,740.00 | 11,146.86 | 17,696 |
| 2023-10-12 | 11,450.00 | 12,580.00 | 11,450.00 | 11,740.00 | 11,146.86 | 121,054 |
| 2023-10-11 | 11,390.00 | 11,550.00 | 11,300.00 | 11,440.00 | 10,862.02 | 14,073 |
| 2023-10-10 | 11,160.00 | 11,380.00 | 11,160.00 | 11,300.00 | 10,729.09 | 8,260 |
| 2023-10-06 | 11,360.00 | 11,490.00 | 11,180.00 | 11,310.00 | 10,738.59 | 13,312 |
| 2023-10-05 | 11,300.00 | 12,200.00 | 11,180.00 | 11,360.00 | 10,786.06 | 72,597 |
| 2023-10-04 | 11,700.00 | 11,800.00 | 11,000.00 | 11,200.00 | 10,634.14 | 23,616 |
| 2023-09-27 | 10,610.00 | 11,800.00 | 10,610.00 | 11,700.00 | 11,108.88 | 46,544 |
| 2023-09-26 | 11,190.00 | 11,190.00 | 10,860.00 | 10,870.00 | 10,320.82 | 12,574 |
| 2023-09-25 | 11,230.00 | 11,330.00 | 10,920.00 | 11,010.00 | 10,453.74 | 16,591 |
| 2023-09-22 | 11,230.00 | 11,500.00 | 11,100.00 | 11,230.00 | 10,662.63 | 33,969 |
| 2023-09-21 | 11,950.00 | 12,400.00 | 11,550.00 | 11,550.00 | 10,966.46 | 35,118 |
| 2023-09-20 | 12,200.00 | 12,200.00 | 11,940.00 | 11,950.00 | 11,346.25 | 21,324 |
| 2023-09-19 | 12,350.00 | 12,390.00 | 12,100.00 | 12,100.00 | 11,488.67 | 15,171 |
| 2023-09-18 | 12,200.00 | 12,400.00 | 12,110.00 | 12,340.00 | 11,716.55 | 15,222 |
| 2023-09-15 | 12,110.00 | 12,330.00 | 12,040.00 | 12,200.00 | 11,583.62 | 12,434 |
| 2023-09-14 | 12,010.00 | 12,280.00 | 12,010.00 | 12,200.00 | 11,583.62 | 18,979 |
| 2023-09-13 | 12,410.00 | 12,410.00 | 11,940.00 | 12,010.00 | 11,403.22 | 29,344 |
| 2023-09-12 | 12,460.00 | 12,680.00 | 12,310.00 | 12,320.00 | 11,697.56 | 21,304 |
| 2023-09-11 | 12,410.00 | 12,590.00 | 12,340.00 | 12,370.00 | 11,745.03 | 24,837 |
| 2023-09-08 | 12,820.00 | 12,830.00 | 12,500.00 | 12,540.00 | 11,906.44 | 32,274 |
| 2023-09-07 | 13,050.00 | 13,200.00 | 12,730.00 | 12,930.00 | 12,276.74 | 34,434 |
| 2023-09-06 | 12,920.00 | 13,460.00 | 12,920.00 | 13,020.00 | 12,362.19 | 67,002 |
| 2023-09-05 | 12,810.00 | 15,000.00 | 12,780.00 | 13,000.00 | 12,343.20 | 568,975 |
| 2023-09-04 | 12,780.00 | 12,900.00 | 12,650.00 | 12,810.00 | 12,162.80 | 19,892 |
| 2023-09-01 | 12,800.00 | 12,900.00 | 12,700.00 | 12,780.00 | 12,134.32 | 10,847 |
| 2023-08-31 | 13,000.00 | 13,000.00 | 12,780.00 | 12,800.00 | 12,153.31 | 13,713 |
| 2023-08-30 | 12,900.00 | 13,220.00 | 12,870.00 | 12,930.00 | 12,276.74 | 25,129 |
| 2023-08-29 | 12,650.00 | 12,870.00 | 12,650.00 | 12,800.00 | 12,153.31 | 22,498 |
| 2023-08-28 | 12,170.00 | 12,680.00 | 12,120.00 | 12,650.00 | 12,010.89 | 30,511 |
| 2023-08-25 | 12,110.00 | 12,180.00 | 11,920.00 | 12,120.00 | 11,507.66 | 19,892 |
| 2023-08-24 | 12,060.00 | 12,170.00 | 12,060.00 | 12,110.00 | 11,498.17 | 9,925 |
| 2023-08-23 | 12,380.00 | 12,380.00 | 12,010.00 | 12,060.00 | 11,450.69 | 11,224 |
| 2023-08-22 | 12,180.00 | 12,290.00 | 12,030.00 | 12,100.00 | 11,488.67 | 18,449 |
| 2023-08-21 | 12,060.00 | 12,470.00 | 12,060.00 | 12,170.00 | 11,555.14 | 19,428 |
| 2023-08-18 | 12,030.00 | 12,470.00 | 11,990.00 | 12,090.00 | 11,479.18 | 31,160 |
| 2023-08-17 | 12,370.00 | 12,470.00 | 11,950.00 | 12,300.00 | 11,678.57 | 45,213 |
| 2023-08-16 | 13,010.00 | 13,060.00 | 12,300.00 | 12,490.00 | 11,858.97 | 54,530 |
| 2023-08-14 | 13,160.00 | 13,270.00 | 12,990.00 | 13,070.00 | 12,409.67 | 25,600 |
| 2023-08-11 | 13,150.00 | 13,460.00 | 13,040.00 | 13,350.00 | 12,675.52 | 21,450 |
| 2023-08-10 | 13,250.00 | 13,310.00 | 13,110.00 | 13,150.00 | 12,485.62 | 17,634 |
| 2023-08-09 | 13,170.00 | 13,370.00 | 13,170.00 | 13,250.00 | 12,580.57 | 22,749 |
| 2023-08-08 | 13,550.00 | 13,550.00 | 13,200.00 | 13,250.00 | 12,580.57 | 31,448 |
| 2023-08-07 | 13,820.00 | 13,920.00 | 13,470.00 | 13,500.00 | 12,817.94 | 59,741 |
| 2023-08-04 | 14,190.00 | 14,250.00 | 13,890.00 | 13,930.00 | 13,226.22 | 36,702 |
| 2023-08-03 | 14,160.00 | 14,420.00 | 14,030.00 | 14,180.00 | 13,463.59 | 52,814 |
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.