Nsys Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 11,450.00 | 12,090.00 | 11,450.00 | 12,010.00 | 11,403.22 | 109,327 |
| 2023-02-08 | 11,690.00 | 11,690.00 | 11,430.00 | 11,530.00 | 10,947.47 | 27,287 |
| 2023-02-07 | 11,400.00 | 11,540.00 | 11,360.00 | 11,460.00 | 10,881.01 | 48,036 |
| 2023-02-06 | 11,640.00 | 11,640.00 | 11,310.00 | 11,400.00 | 10,824.04 | 38,556 |
| 2023-02-03 | 11,500.00 | 11,620.00 | 11,400.00 | 11,540.00 | 10,956.97 | 60,546 |
| 2023-02-02 | 11,190.00 | 11,500.00 | 11,190.00 | 11,450.00 | 10,871.51 | 65,485 |
| 2023-02-01 | 11,400.00 | 11,400.00 | 11,160.00 | 11,160.00 | 10,596.17 | 53,027 |
| 2023-01-31 | 11,220.00 | 11,370.00 | 11,110.00 | 11,320.00 | 10,748.08 | 43,846 |
| 2023-01-30 | 11,450.00 | 11,620.00 | 11,300.00 | 11,340.00 | 10,767.07 | 61,632 |
| 2023-01-27 | 11,600.00 | 11,640.00 | 11,350.00 | 11,420.00 | 10,843.03 | 85,032 |
| 2023-01-26 | 11,160.00 | 12,250.00 | 11,010.00 | 11,300.00 | 10,729.09 | 551,540 |
| 2023-01-25 | 10,600.00 | 10,790.00 | 10,600.00 | 10,710.00 | 10,168.90 | 21,941 |
| 2023-01-20 | 10,350.00 | 10,700.00 | 10,300.00 | 10,550.00 | 10,016.98 | 13,426 |
| 2023-01-19 | 10,250.00 | 10,500.00 | 10,250.00 | 10,450.00 | 9,922.04 | 11,678 |
| 2023-01-18 | 10,400.00 | 10,600.00 | 10,300.00 | 10,350.00 | 9,827.09 | 19,257 |
| 2023-01-17 | 10,700.00 | 10,700.00 | 10,400.00 | 10,400.00 | 9,874.56 | 15,574 |
| 2023-01-16 | 10,700.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,159.41 | 16,306 |
| 2023-01-13 | 10,600.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,064.46 | 15,799 |
| 2023-01-12 | 10,600.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,064.46 | 15,383 |
| 2023-01-11 | 10,450.00 | 10,550.00 | 10,350.00 | 10,550.00 | 10,016.98 | 20,934 |
| 2023-01-10 | 10,350.00 | 10,500.00 | 10,300.00 | 10,350.00 | 9,827.09 | 20,072 |
| 2023-01-09 | 10,050.00 | 10,300.00 | 10,050.00 | 10,300.00 | 9,779.61 | 27,872 |
| 2023-01-06 | 9,760.00 | 9,980.00 | 9,650.00 | 9,960.00 | 9,456.79 | 13,686 |
| 2023-01-05 | 9,900.00 | 10,050.00 | 9,770.00 | 9,820.00 | 9,323.87 | 20,718 |
| 2023-01-04 | 9,630.00 | 9,870.00 | 9,520.00 | 9,870.00 | 9,371.34 | 19,700 |
| 2023-01-03 | 9,760.00 | 9,870.00 | 9,600.00 | 9,630.00 | 9,143.47 | 33,797 |
| 2023-01-02 | 9,920.00 | 10,050.00 | 9,800.00 | 9,800.00 | 9,304.88 | 21,848 |
| 2022-12-29 | 10,350.00 | 10,400.00 | 9,900.00 | 9,960.00 | 9,456.79 | 54,514 |
| 2022-12-28 | 10,600.00 | 10,700.00 | 10,350.00 | 10,350.00 | 9,827.09 | 21,454 |
| 2022-12-27 | 10,650.00 | 10,850.00 | 10,600.00 | 10,700.00 | 10,102.44 | 16,182 |
| 2022-12-26 | 10,800.00 | 10,950.00 | 10,600.00 | 10,650.00 | 10,055.23 | 31,515 |
| 2022-12-23 | 11,100.00 | 11,150.00 | 10,750.00 | 10,950.00 | 10,338.48 | 36,064 |
| 2022-12-22 | 11,250.00 | 11,600.00 | 11,100.00 | 11,150.00 | 10,527.31 | 34,469 |
| 2022-12-21 | 11,450.00 | 11,500.00 | 11,100.00 | 11,250.00 | 10,621.72 | 35,408 |
| 2022-12-20 | 11,550.00 | 11,700.00 | 11,350.00 | 11,350.00 | 10,716.14 | 21,072 |
| 2022-12-19 | 11,600.00 | 11,750.00 | 11,400.00 | 11,550.00 | 10,904.97 | 22,254 |
| 2022-12-16 | 11,700.00 | 11,750.00 | 11,500.00 | 11,600.00 | 10,952.17 | 25,053 |
| 2022-12-15 | 11,900.00 | 11,950.00 | 11,700.00 | 11,750.00 | 11,093.80 | 17,567 |
| 2022-12-14 | 11,800.00 | 11,900.00 | 11,650.00 | 11,900.00 | 11,235.42 | 20,060 |
| 2022-12-13 | 11,800.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,046.59 | 22,245 |
| 2022-12-12 | 11,800.00 | 11,950.00 | 11,700.00 | 11,800.00 | 11,141.01 | 21,271 |
| 2022-12-09 | 12,000.00 | 12,100.00 | 11,900.00 | 11,950.00 | 11,282.63 | 19,316 |
| 2022-12-08 | 11,950.00 | 12,100.00 | 11,750.00 | 12,000.00 | 11,329.84 | 29,618 |
| 2022-12-07 | 12,300.00 | 12,350.00 | 11,900.00 | 11,950.00 | 11,282.63 | 50,588 |
| 2022-12-06 | 12,550.00 | 12,550.00 | 12,250.00 | 12,350.00 | 11,660.29 | 23,268 |
| 2022-12-05 | 13,000.00 | 13,200.00 | 12,550.00 | 12,600.00 | 11,896.33 | 38,862 |
| 2022-12-02 | 12,250.00 | 13,950.00 | 12,150.00 | 12,950.00 | 12,226.78 | 356,612 |
| 2022-12-01 | 12,350.00 | 12,400.00 | 12,150.00 | 12,250.00 | 11,565.87 | 11,687 |
| 2022-11-30 | 12,050.00 | 12,150.00 | 11,950.00 | 12,050.00 | 11,377.04 | 14,937 |
| 2022-11-29 | 11,950.00 | 12,250.00 | 11,900.00 | 12,050.00 | 11,377.04 | 17,413 |
| 2022-11-28 | 12,500.00 | 12,600.00 | 12,100.00 | 12,100.00 | 11,424.25 | 26,248 |
| 2022-11-25 | 12,900.00 | 12,900.00 | 12,500.00 | 12,550.00 | 11,849.12 | 11,522 |
| 2022-11-24 | 12,400.00 | 12,900.00 | 12,400.00 | 12,750.00 | 12,037.95 | 17,377 |
| 2022-11-23 | 12,300.00 | 12,500.00 | 12,300.00 | 12,450.00 | 11,754.70 | 13,456 |
| 2022-11-22 | 12,200.00 | 12,500.00 | 12,100.00 | 12,350.00 | 11,660.29 | 22,490 |
| 2022-11-21 | 12,900.00 | 12,900.00 | 12,200.00 | 12,200.00 | 11,518.67 | 43,118 |
| 2022-11-18 | 12,900.00 | 13,150.00 | 12,900.00 | 12,900.00 | 12,179.57 | 20,412 |
| 2022-11-17 | 13,200.00 | 13,200.00 | 12,850.00 | 12,900.00 | 12,179.57 | 15,198 |
| 2022-11-16 | 13,050.00 | 13,250.00 | 12,850.00 | 13,100.00 | 12,368.40 | 20,840 |
| 2022-11-15 | 12,850.00 | 13,200.00 | 12,650.00 | 13,050.00 | 12,321.20 | 23,504 |
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.