Nsys Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	15,000.00	15,600.00	15,000.00	15,200.00	14,351.13	53,538
2022-08-12	15,000.00	15,100.00	14,800.00	15,050.00	14,209.50	12,466
2022-08-11	14,900.00	15,100.00	14,800.00	14,850.00	14,020.67	11,080
2022-08-10	15,100.00	15,100.00	14,750.00	14,800.00	13,973.46	20,259
2022-08-09	15,250.00	15,250.00	14,950.00	15,100.00	14,256.71	18,067
2022-08-08	14,950.00	15,100.00	14,800.00	15,100.00	14,256.71	13,411
2022-08-05	14,600.00	15,050.00	14,350.00	14,950.00	14,115.09	39,620
2022-08-04	14,300.00	14,450.00	14,250.00	14,400.00	13,595.80	14,020
2022-08-03	14,450.00	14,500.00	14,050.00	14,250.00	13,454.18	38,726
2022-08-02	14,450.00	14,500.00	14,300.00	14,400.00	13,595.80	14,393
2022-08-01	14,600.00	14,800.00	14,450.00	14,500.00	13,690.22	11,848
2022-07-29	14,550.00	14,600.00	14,350.00	14,600.00	13,784.63	16,009
2022-07-28	14,600.00	14,800.00	14,350.00	14,450.00	13,643.01	21,123
2022-07-27	14,150.00	14,450.00	14,100.00	14,400.00	13,595.80	15,679
2022-07-26	14,100.00	14,300.00	14,100.00	14,200.00	13,406.97	12,215
2022-07-25	14,050.00	14,150.00	13,900.00	14,100.00	13,312.56	12,805
2022-07-22	14,050.00	14,350.00	14,050.00	14,150.00	13,359.76	16,035
2022-07-21	14,050.00	14,150.00	13,850.00	14,150.00	13,359.76	22,893
2022-07-20	14,100.00	14,250.00	13,800.00	14,000.00	13,218.14	33,537
2022-07-19	13,550.00	13,900.00	13,550.00	13,800.00	13,029.31	18,505
2022-07-18	13,500.00	13,800.00	13,300.00	13,800.00	13,029.31	22,506
2022-07-15	13,200.00	13,350.00	12,950.00	13,250.00	12,510.03	22,203
2022-07-14	13,050.00	13,400.00	13,050.00	13,250.00	12,510.03	12,808
2022-07-13	13,000.00	13,600.00	12,900.00	13,200.00	12,462.82	24,259
2022-07-12	13,500.00	13,500.00	12,950.00	13,050.00	12,321.20	25,761
2022-07-11	13,750.00	13,900.00	13,250.00	13,600.00	12,840.48	24,613
2022-07-08	13,500.00	13,850.00	13,450.00	13,500.00	12,746.07	21,237
2022-07-07	13,450.00	13,650.00	13,150.00	13,400.00	12,651.65	22,639
2022-07-06	13,150.00	13,700.00	12,900.00	13,350.00	12,604.44	51,277
2022-07-05	12,400.00	13,450.00	12,400.00	13,200.00	12,462.82	44,175
2022-07-04	12,700.00	12,800.00	12,100.00	12,500.00	11,801.91	32,224
2022-07-01	13,150.00	13,200.00	12,550.00	12,750.00	12,037.95	31,674
2022-06-30	13,550.00	13,650.00	12,850.00	13,050.00	12,321.20	42,818
2022-06-29	12,900.00	13,600.00	12,900.00	13,400.00	12,651.65	20,475
2022-06-28	13,200.00	13,400.00	13,050.00	13,300.00	12,557.23	23,445
2022-06-27	13,000.00	13,300.00	12,600.00	13,150.00	12,415.61	31,097
2022-06-24	11,650.00	12,700.00	11,600.00	12,700.00	11,990.74	34,633
2022-06-23	12,550.00	12,900.00	11,850.00	11,850.00	11,188.21	90,435
2022-06-22	13,700.00	13,900.00	12,500.00	12,600.00	11,896.33	67,308
2022-06-21	13,500.00	13,950.00	13,500.00	13,650.00	12,887.69	35,282
2022-06-20	14,650.00	14,800.00	13,600.00	13,600.00	12,840.48	56,230
2022-06-17	14,250.00	14,800.00	13,800.00	14,600.00	13,784.63	50,306
2022-06-16	14,950.00	15,300.00	14,600.00	14,700.00	13,879.05	32,354
2022-06-15	15,500.00	15,750.00	14,600.00	14,750.00	13,926.26	71,662
2022-06-14	15,600.00	15,950.00	15,050.00	15,600.00	14,728.79	72,718
2022-06-13	17,000.00	17,100.00	16,200.00	16,200.00	15,295.28	54,989
2022-06-10	17,150.00	17,350.00	17,100.00	17,200.00	16,239.43	29,433
2022-06-09	17,450.00	17,450.00	17,150.00	17,300.00	16,333.85	27,145
2022-06-08	17,400.00	17,500.00	17,350.00	17,400.00	16,428.26	13,393
2022-06-07	17,800.00	17,800.00	17,400.00	17,450.00	16,475.47	17,154
2022-06-03	17,950.00	17,950.00	17,600.00	17,800.00	16,805.92	21,603
2022-06-02	17,800.00	17,900.00	17,700.00	17,850.00	16,853.13	10,394
2022-05-31	17,850.00	17,950.00	17,700.00	17,950.00	16,947.55	18,582
2022-05-30	17,650.00	17,850.00	17,600.00	17,800.00	16,805.92	19,913
2022-05-27	17,450.00	17,600.00	17,350.00	17,550.00	16,569.89	20,110
2022-05-26	17,600.00	17,600.00	17,300.00	17,400.00	16,428.26	16,747
2022-05-25	17,350.00	17,550.00	17,300.00	17,500.00	16,522.68	13,882
2022-05-24	17,900.00	17,950.00	17,250.00	17,350.00	16,381.05	40,661
2022-05-23	18,100.00	18,200.00	17,750.00	17,900.00	16,900.34	18,666
2022-05-20	17,850.00	18,150.00	17,850.00	18,000.00	16,994.75	28,290

← NewerPage 18 of 21 · 1,229 trading daysOlder →

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.