Nsys Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 13,250.00 | 13,500.00 | 12,800.00 | 12,850.00 | 12,132.37 | 46,430 |
| 2022-11-11 | 13,450.00 | 13,450.00 | 13,150.00 | 13,200.00 | 12,462.82 | 22,732 |
| 2022-11-10 | 13,300.00 | 13,450.00 | 12,800.00 | 13,050.00 | 12,321.20 | 32,194 |
| 2022-11-09 | 13,150.00 | 13,500.00 | 13,150.00 | 13,350.00 | 12,604.44 | 27,802 |
| 2022-11-08 | 13,150.00 | 13,350.00 | 13,000.00 | 13,300.00 | 12,557.23 | 30,592 |
| 2022-11-07 | 13,100.00 | 13,100.00 | 12,700.00 | 13,000.00 | 12,273.99 | 23,074 |
| 2022-11-04 | 12,700.00 | 13,050.00 | 12,500.00 | 12,800.00 | 12,085.16 | 27,062 |
| 2022-11-03 | 12,400.00 | 12,850.00 | 12,400.00 | 12,700.00 | 11,990.74 | 20,181 |
| 2022-11-02 | 13,200.00 | 13,350.00 | 12,700.00 | 12,700.00 | 11,990.74 | 30,392 |
| 2022-11-01 | 12,750.00 | 13,150.00 | 12,600.00 | 13,100.00 | 12,368.40 | 22,158 |
| 2022-10-31 | 12,700.00 | 12,950.00 | 12,350.00 | 12,750.00 | 12,037.95 | 27,758 |
| 2022-10-28 | 12,150.00 | 12,700.00 | 11,950.00 | 12,350.00 | 11,660.29 | 31,400 |
| 2022-10-27 | 11,950.00 | 12,300.00 | 11,950.00 | 12,100.00 | 11,424.25 | 22,743 |
| 2022-10-26 | 12,000.00 | 12,100.00 | 11,900.00 | 11,950.00 | 11,282.63 | 22,674 |
| 2022-10-25 | 12,250.00 | 12,500.00 | 11,950.00 | 12,000.00 | 11,329.84 | 15,125 |
| 2022-10-24 | 12,200.00 | 12,400.00 | 12,050.00 | 12,100.00 | 11,424.25 | 18,398 |
| 2022-10-21 | 12,250.00 | 12,350.00 | 12,000.00 | 12,100.00 | 11,424.25 | 17,331 |
| 2022-10-20 | 12,100.00 | 12,400.00 | 12,000.00 | 12,250.00 | 11,565.87 | 22,321 |
| 2022-10-19 | 12,100.00 | 12,400.00 | 11,900.00 | 12,100.00 | 11,424.25 | 24,258 |
| 2022-10-18 | 12,000.00 | 12,300.00 | 11,800.00 | 12,050.00 | 11,377.04 | 21,433 |
| 2022-10-17 | 11,500.00 | 11,750.00 | 11,400.00 | 11,650.00 | 10,999.38 | 12,798 |
| 2022-10-14 | 11,400.00 | 11,750.00 | 11,400.00 | 11,650.00 | 10,999.38 | 16,271 |
| 2022-10-13 | 11,950.00 | 11,950.00 | 11,200.00 | 11,200.00 | 10,574.51 | 31,592 |
| 2022-10-12 | 12,000.00 | 12,100.00 | 11,850.00 | 12,000.00 | 11,329.84 | 11,313 |
| 2022-10-11 | 12,700.00 | 12,700.00 | 11,900.00 | 12,100.00 | 11,424.25 | 37,560 |
| 2022-10-07 | 12,350.00 | 12,950.00 | 12,300.00 | 12,900.00 | 12,179.57 | 14,714 |
| 2022-10-06 | 12,250.00 | 12,600.00 | 12,250.00 | 12,550.00 | 11,849.12 | 11,491 |
| 2022-10-05 | 12,400.00 | 12,550.00 | 12,100.00 | 12,300.00 | 11,613.08 | 15,997 |
| 2022-10-04 | 12,050.00 | 12,400.00 | 12,050.00 | 12,250.00 | 11,565.87 | 25,316 |
| 2022-09-30 | 11,850.00 | 12,200.00 | 11,750.00 | 11,950.00 | 11,282.63 | 20,655 |
| 2022-09-29 | 12,150.00 | 12,500.00 | 12,000.00 | 12,300.00 | 11,613.08 | 25,382 |
| 2022-09-28 | 12,650.00 | 13,000.00 | 12,000.00 | 12,100.00 | 11,424.25 | 40,191 |
| 2022-09-27 | 12,500.00 | 13,050.00 | 12,450.00 | 12,850.00 | 12,132.37 | 30,846 |
| 2022-09-26 | 13,350.00 | 13,700.00 | 12,700.00 | 12,950.00 | 12,226.78 | 55,585 |
| 2022-09-23 | 14,550.00 | 14,550.00 | 13,750.00 | 13,750.00 | 12,982.10 | 35,280 |
| 2022-09-22 | 14,450.00 | 14,450.00 | 14,150.00 | 14,450.00 | 13,643.01 | 26,346 |
| 2022-09-21 | 14,500.00 | 14,800.00 | 14,250.00 | 14,500.00 | 13,690.22 | 20,674 |
| 2022-09-20 | 14,700.00 | 14,950.00 | 14,500.00 | 14,500.00 | 13,690.22 | 22,188 |
| 2022-09-19 | 15,550.00 | 15,550.00 | 14,650.00 | 14,650.00 | 13,831.84 | 37,252 |
| 2022-09-16 | 15,650.00 | 15,800.00 | 15,300.00 | 15,550.00 | 14,681.58 | 29,815 |
| 2022-09-15 | 15,600.00 | 15,800.00 | 15,250.00 | 15,600.00 | 14,728.79 | 41,000 |
| 2022-09-14 | 15,600.00 | 15,600.00 | 15,050.00 | 15,500.00 | 14,634.37 | 22,988 |
| 2022-09-13 | 15,700.00 | 16,050.00 | 15,600.00 | 15,900.00 | 15,012.03 | 41,646 |
| 2022-09-08 | 16,300.00 | 16,300.00 | 15,600.00 | 15,650.00 | 14,775.99 | 48,788 |
| 2022-09-07 | 15,650.00 | 16,050.00 | 15,350.00 | 15,800.00 | 14,917.62 | 34,143 |
| 2022-09-06 | 15,150.00 | 15,750.00 | 14,950.00 | 15,650.00 | 14,775.99 | 42,407 |
| 2022-09-05 | 15,050.00 | 15,200.00 | 14,800.00 | 14,800.00 | 13,973.46 | 26,137 |
| 2022-09-02 | 15,400.00 | 15,700.00 | 15,150.00 | 15,150.00 | 14,303.92 | 35,594 |
| 2022-09-01 | 15,950.00 | 16,050.00 | 15,300.00 | 15,400.00 | 14,539.96 | 56,950 |
| 2022-08-31 | 15,900.00 | 16,300.00 | 15,850.00 | 16,000.00 | 15,106.45 | 34,525 |
| 2022-08-30 | 16,000.00 | 16,200.00 | 15,850.00 | 16,100.00 | 15,200.86 | 38,449 |
| 2022-08-29 | 15,750.00 | 16,200.00 | 15,450.00 | 15,950.00 | 15,059.24 | 42,759 |
| 2022-08-26 | 16,550.00 | 16,700.00 | 16,100.00 | 16,250.00 | 15,342.49 | 90,172 |
| 2022-08-25 | 15,700.00 | 16,500.00 | 15,650.00 | 16,500.00 | 15,578.52 | 159,288 |
| 2022-08-24 | 15,300.00 | 16,000.00 | 15,300.00 | 15,400.00 | 14,539.96 | 107,070 |
| 2022-08-23 | 15,650.00 | 15,650.00 | 15,100.00 | 15,300.00 | 14,445.54 | 158,584 |
| 2022-08-22 | 14,700.00 | 18,400.00 | 14,100.00 | 15,700.00 | 14,823.20 | 1,830,685 |
| 2022-08-19 | 15,050.00 | 15,100.00 | 14,700.00 | 14,700.00 | 13,879.05 | 20,022 |
| 2022-08-18 | 14,850.00 | 15,050.00 | 14,600.00 | 15,000.00 | 14,162.29 | 16,890 |
| 2022-08-17 | 15,200.00 | 15,400.00 | 14,800.00 | 14,900.00 | 14,067.88 | 24,404 |
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.