Nsys Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 14,100.00 | 14,610.00 | 13,960.00 | 14,330.00 | 13,606.01 | 70,851 |
| 2023-08-01 | 14,520.00 | 14,550.00 | 13,960.00 | 14,180.00 | 13,463.59 | 74,330 |
| 2023-07-31 | 14,150.00 | 14,550.00 | 14,100.00 | 14,510.00 | 13,776.91 | 43,552 |
| 2023-07-28 | 13,720.00 | 14,400.00 | 13,720.00 | 14,290.00 | 13,568.03 | 49,616 |
| 2023-07-27 | 13,710.00 | 13,950.00 | 13,520.00 | 13,830.00 | 13,131.27 | 92,473 |
| 2023-07-26 | 15,010.00 | 15,250.00 | 13,600.00 | 13,710.00 | 13,017.33 | 200,634 |
| 2023-07-25 | 15,910.00 | 16,030.00 | 15,010.00 | 15,010.00 | 14,251.65 | 191,993 |
| 2023-07-24 | 15,100.00 | 15,950.00 | 14,650.00 | 15,760.00 | 14,963.76 | 311,398 |
| 2023-07-21 | 15,130.00 | 15,230.00 | 14,810.00 | 14,980.00 | 14,223.17 | 68,866 |
| 2023-07-20 | 14,730.00 | 15,340.00 | 14,500.00 | 15,140.00 | 14,375.08 | 123,594 |
| 2023-07-19 | 14,950.00 | 15,400.00 | 14,500.00 | 14,500.00 | 13,767.42 | 110,570 |
| 2023-07-18 | 14,840.00 | 15,080.00 | 14,610.00 | 14,840.00 | 14,090.24 | 103,362 |
| 2023-07-17 | 14,600.00 | 14,760.00 | 14,270.00 | 14,680.00 | 13,938.32 | 40,120 |
| 2023-07-14 | 15,060.00 | 15,090.00 | 14,380.00 | 14,490.00 | 13,757.92 | 82,894 |
| 2023-07-13 | 14,820.00 | 15,090.00 | 14,500.00 | 15,040.00 | 14,280.14 | 84,325 |
| 2023-07-12 | 14,760.00 | 15,210.00 | 14,650.00 | 14,790.00 | 14,042.77 | 106,546 |
| 2023-07-11 | 14,720.00 | 15,080.00 | 14,510.00 | 14,600.00 | 13,862.37 | 84,288 |
| 2023-07-10 | 14,350.00 | 14,860.00 | 14,020.00 | 14,600.00 | 13,862.37 | 87,761 |
| 2023-07-07 | 14,210.00 | 14,470.00 | 14,010.00 | 14,380.00 | 13,653.48 | 54,524 |
| 2023-07-06 | 15,070.00 | 15,100.00 | 14,290.00 | 14,400.00 | 13,672.47 | 153,302 |
| 2023-07-05 | 14,600.00 | 15,680.00 | 14,420.00 | 15,080.00 | 14,318.12 | 443,211 |
| 2023-07-04 | 14,300.00 | 14,590.00 | 14,220.00 | 14,300.00 | 13,577.52 | 74,700 |
| 2023-07-03 | 13,540.00 | 14,430.00 | 13,540.00 | 14,200.00 | 13,482.58 | 103,281 |
| 2023-06-30 | 13,650.00 | 13,680.00 | 13,010.00 | 13,540.00 | 12,855.92 | 44,199 |
| 2023-06-29 | 13,990.00 | 14,090.00 | 13,520.00 | 13,680.00 | 12,988.85 | 37,171 |
| 2023-06-28 | 13,600.00 | 14,040.00 | 13,580.00 | 13,990.00 | 13,283.19 | 42,145 |
| 2023-06-27 | 13,690.00 | 13,690.00 | 13,490.00 | 13,630.00 | 12,941.37 | 28,097 |
| 2023-06-26 | 13,790.00 | 13,790.00 | 13,550.00 | 13,700.00 | 13,007.84 | 33,548 |
| 2023-06-23 | 14,300.00 | 14,340.00 | 13,800.00 | 13,810.00 | 13,112.28 | 56,636 |
| 2023-06-22 | 13,950.00 | 14,400.00 | 13,800.00 | 14,370.00 | 13,643.99 | 52,828 |
| 2023-06-21 | 14,380.00 | 14,380.00 | 13,970.00 | 13,980.00 | 13,273.69 | 64,013 |
| 2023-06-20 | 14,550.00 | 14,550.00 | 14,300.00 | 14,410.00 | 13,681.97 | 50,626 |
| 2023-06-19 | 14,950.00 | 15,170.00 | 14,500.00 | 14,610.00 | 13,871.86 | 206,116 |
| 2023-06-16 | 14,470.00 | 15,140.00 | 14,470.00 | 14,760.00 | 14,014.28 | 338,160 |
| 2023-06-15 | 13,550.00 | 16,400.00 | 13,500.00 | 14,740.00 | 13,995.29 | 1,614,468 |
| 2023-06-14 | 14,250.00 | 14,250.00 | 13,420.00 | 13,520.00 | 12,836.93 | 44,494 |
| 2023-06-13 | 14,200.00 | 14,280.00 | 13,940.00 | 14,020.00 | 13,311.67 | 35,547 |
| 2023-06-12 | 13,890.00 | 14,160.00 | 13,590.00 | 14,140.00 | 13,425.61 | 61,039 |
| 2023-06-09 | 13,430.00 | 13,950.00 | 13,430.00 | 13,720.00 | 13,026.83 | 27,284 |
| 2023-06-08 | 13,670.00 | 13,670.00 | 13,310.00 | 13,430.00 | 12,751.48 | 30,302 |
| 2023-06-07 | 13,350.00 | 13,840.00 | 13,350.00 | 13,540.00 | 12,855.92 | 53,450 |
| 2023-06-05 | 13,350.00 | 13,480.00 | 13,310.00 | 13,350.00 | 12,675.52 | 16,400 |
| 2023-06-02 | 13,530.00 | 13,530.00 | 13,340.00 | 13,350.00 | 12,675.52 | 20,669 |
| 2023-06-01 | 13,460.00 | 13,560.00 | 13,300.00 | 13,370.00 | 12,694.51 | 14,414 |
| 2023-05-31 | 13,280.00 | 13,680.00 | 13,280.00 | 13,460.00 | 12,779.96 | 44,635 |
| 2023-05-30 | 13,070.00 | 13,380.00 | 13,070.00 | 13,300.00 | 12,628.05 | 26,820 |
| 2023-05-26 | 13,350.00 | 13,360.00 | 13,060.00 | 13,160.00 | 12,495.12 | 24,301 |
| 2023-05-25 | 13,170.00 | 13,330.00 | 13,040.00 | 13,290.00 | 12,618.55 | 32,320 |
| 2023-05-24 | 13,270.00 | 13,480.00 | 13,160.00 | 13,170.00 | 12,504.61 | 26,006 |
| 2023-05-23 | 13,170.00 | 13,420.00 | 13,170.00 | 13,270.00 | 12,599.56 | 36,396 |
| 2023-05-22 | 13,080.00 | 13,310.00 | 12,900.00 | 13,160.00 | 12,495.12 | 22,026 |
| 2023-05-19 | 13,290.00 | 13,300.00 | 13,060.00 | 13,080.00 | 12,419.16 | 34,503 |
| 2023-05-18 | 13,020.00 | 13,430.00 | 13,020.00 | 13,300.00 | 12,628.05 | 45,631 |
| 2023-05-17 | 13,040.00 | 13,960.00 | 13,040.00 | 13,200.00 | 12,533.10 | 298,429 |
| 2023-05-16 | 11,910.00 | 13,050.00 | 11,870.00 | 13,040.00 | 12,381.18 | 92,092 |
| 2023-05-15 | 12,160.00 | 12,160.00 | 11,800.00 | 11,850.00 | 11,251.30 | 37,033 |
| 2023-05-12 | 12,300.00 | 12,350.00 | 12,090.00 | 12,160.00 | 11,545.64 | 21,436 |
| 2023-05-11 | 12,120.00 | 12,350.00 | 12,080.00 | 12,220.00 | 11,602.61 | 30,708 |
| 2023-05-10 | 12,150.00 | 12,300.00 | 12,010.00 | 12,120.00 | 11,507.66 | 15,950 |
| 2023-05-09 | 12,100.00 | 12,230.00 | 11,690.00 | 12,070.00 | 11,460.19 | 29,566 |
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.