Nsys Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 12,450.00 | 12,510.00 | 12,030.00 | 12,060.00 | 11,450.69 | 31,174 |
| 2023-05-04 | 12,270.00 | 12,330.00 | 12,020.00 | 12,270.00 | 11,650.08 | 20,870 |
| 2023-05-03 | 12,400.00 | 12,540.00 | 12,250.00 | 12,330.00 | 11,707.05 | 33,819 |
| 2023-05-02 | 12,630.00 | 12,680.00 | 11,760.00 | 12,650.00 | 12,010.89 | 68,965 |
| 2023-04-28 | 12,950.00 | 13,250.00 | 12,630.00 | 12,630.00 | 11,991.90 | 51,460 |
| 2023-04-27 | 12,700.00 | 12,950.00 | 12,400.00 | 12,870.00 | 12,219.77 | 45,188 |
| 2023-04-26 | 12,860.00 | 13,320.00 | 12,540.00 | 12,580.00 | 11,944.42 | 81,203 |
| 2023-04-25 | 13,500.00 | 13,530.00 | 12,710.00 | 12,930.00 | 12,276.74 | 105,847 |
| 2023-04-24 | 14,580.00 | 14,600.00 | 13,400.00 | 13,460.00 | 12,779.96 | 166,261 |
| 2023-04-21 | 14,900.00 | 15,500.00 | 14,400.00 | 14,700.00 | 13,957.31 | 292,142 |
| 2023-04-20 | 15,900.00 | 16,410.00 | 14,350.00 | 14,500.00 | 13,767.42 | 1,158,326 |
| 2023-04-19 | 14,040.00 | 16,480.00 | 13,770.00 | 15,300.00 | 14,527.00 | 2,372,103 |
| 2023-04-18 | 12,980.00 | 13,880.00 | 12,890.00 | 13,860.00 | 13,159.75 | 97,780 |
| 2023-04-17 | 13,200.00 | 13,350.00 | 12,820.00 | 13,030.00 | 12,371.69 | 49,045 |
| 2023-04-14 | 13,360.00 | 13,380.00 | 13,150.00 | 13,190.00 | 12,523.60 | 30,193 |
| 2023-04-13 | 13,420.00 | 13,420.00 | 13,000.00 | 13,300.00 | 12,628.05 | 38,174 |
| 2023-04-12 | 13,360.00 | 13,830.00 | 13,340.00 | 13,430.00 | 12,751.48 | 51,938 |
| 2023-04-11 | 13,710.00 | 13,780.00 | 13,200.00 | 13,540.00 | 12,855.92 | 78,507 |
| 2023-04-10 | 13,930.00 | 14,130.00 | 13,590.00 | 13,670.00 | 12,979.35 | 72,100 |
| 2023-04-07 | 13,830.00 | 13,950.00 | 13,550.00 | 13,930.00 | 13,226.22 | 44,039 |
| 2023-04-06 | 14,000.00 | 14,120.00 | 13,530.00 | 13,640.00 | 12,950.87 | 51,134 |
| 2023-04-05 | 14,240.00 | 14,240.00 | 13,630.00 | 14,020.00 | 13,311.67 | 67,295 |
| 2023-04-04 | 14,100.00 | 14,640.00 | 13,590.00 | 14,100.00 | 13,387.63 | 116,912 |
| 2023-04-03 | 13,930.00 | 14,330.00 | 13,630.00 | 14,100.00 | 13,387.63 | 84,108 |
| 2023-03-31 | 14,960.00 | 14,960.00 | 13,800.00 | 13,900.00 | 13,197.73 | 155,623 |
| 2023-03-30 | 14,640.00 | 14,870.00 | 14,230.00 | 14,630.00 | 13,890.85 | 168,379 |
| 2023-03-29 | 13,880.00 | 14,650.00 | 13,610.00 | 14,340.00 | 13,615.50 | 222,872 |
| 2023-03-28 | 14,500.00 | 14,700.00 | 13,860.00 | 13,880.00 | 13,178.74 | 209,454 |
| 2023-03-27 | 13,300.00 | 14,840.00 | 13,150.00 | 14,380.00 | 13,653.48 | 970,577 |
| 2023-03-24 | 13,080.00 | 13,100.00 | 12,610.00 | 12,960.00 | 12,305.22 | 79,937 |
| 2023-03-23 | 12,630.00 | 13,500.00 | 12,510.00 | 12,870.00 | 12,219.77 | 365,790 |
| 2023-03-22 | 12,140.00 | 12,810.00 | 12,000.00 | 12,740.00 | 12,096.34 | 97,171 |
| 2023-03-21 | 12,280.00 | 12,280.00 | 11,960.00 | 12,110.00 | 11,498.17 | 27,792 |
| 2023-03-20 | 12,150.00 | 12,330.00 | 12,080.00 | 12,160.00 | 11,545.64 | 22,781 |
| 2023-03-17 | 12,400.00 | 12,800.00 | 12,240.00 | 12,250.00 | 11,631.10 | 48,448 |
| 2023-03-16 | 12,360.00 | 12,860.00 | 12,170.00 | 12,240.00 | 11,621.60 | 89,766 |
| 2023-03-15 | 12,100.00 | 12,390.00 | 12,000.00 | 12,300.00 | 11,678.57 | 58,873 |
| 2023-03-14 | 12,110.00 | 12,350.00 | 11,620.00 | 11,700.00 | 11,108.88 | 53,609 |
| 2023-03-13 | 11,790.00 | 12,380.00 | 11,390.00 | 12,330.00 | 11,707.05 | 53,736 |
| 2023-03-10 | 12,000.00 | 12,080.00 | 11,660.00 | 11,670.00 | 11,080.40 | 48,033 |
| 2023-03-09 | 12,410.00 | 12,410.00 | 12,020.00 | 12,190.00 | 11,574.13 | 30,152 |
| 2023-03-08 | 12,700.00 | 12,750.00 | 12,300.00 | 12,410.00 | 11,783.01 | 55,582 |
| 2023-03-07 | 12,720.00 | 12,870.00 | 12,400.00 | 12,730.00 | 12,086.84 | 75,028 |
| 2023-03-06 | 12,120.00 | 12,830.00 | 12,110.00 | 12,590.00 | 11,953.92 | 156,000 |
| 2023-03-03 | 11,400.00 | 12,070.00 | 11,370.00 | 12,040.00 | 11,431.71 | 112,136 |
| 2023-03-02 | 11,320.00 | 11,460.00 | 11,170.00 | 11,410.00 | 10,833.53 | 12,760 |
| 2023-02-28 | 11,170.00 | 11,460.00 | 10,990.00 | 11,320.00 | 10,748.08 | 26,337 |
| 2023-02-27 | 10,880.00 | 11,290.00 | 10,700.00 | 11,170.00 | 10,605.66 | 28,516 |
| 2023-02-24 | 11,080.00 | 11,210.00 | 10,950.00 | 10,950.00 | 10,396.77 | 25,756 |
| 2023-02-23 | 11,210.00 | 11,350.00 | 11,040.00 | 11,050.00 | 10,491.72 | 41,951 |
| 2023-02-22 | 11,330.00 | 11,400.00 | 11,150.00 | 11,240.00 | 10,672.12 | 37,290 |
| 2023-02-21 | 11,460.00 | 11,480.00 | 11,360.00 | 11,420.00 | 10,843.03 | 34,057 |
| 2023-02-20 | 11,560.00 | 11,560.00 | 11,320.00 | 11,500.00 | 10,918.99 | 21,651 |
| 2023-02-17 | 11,670.00 | 11,670.00 | 11,450.00 | 11,570.00 | 10,985.45 | 36,971 |
| 2023-02-16 | 11,310.00 | 12,350.00 | 11,310.00 | 11,670.00 | 11,080.40 | 229,179 |
| 2023-02-15 | 11,750.00 | 11,760.00 | 11,270.00 | 11,270.00 | 10,700.61 | 66,705 |
| 2023-02-14 | 11,740.00 | 11,950.00 | 11,670.00 | 11,750.00 | 11,156.36 | 49,028 |
| 2023-02-13 | 11,660.00 | 11,850.00 | 11,560.00 | 11,740.00 | 11,146.86 | 25,532 |
| 2023-02-10 | 11,850.00 | 12,100.00 | 11,780.00 | 11,800.00 | 11,203.83 | 53,448 |
| 2023-02-09 | 11,450.00 | 12,090.00 | 11,450.00 | 12,010.00 | 11,403.22 | 109,327 |
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.