Nsys Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5,200.00 | 5,480.00 | 5,200.00 | 5,360.00 | 5,360.00 | 7,688 |
| 2026-07-16 | 5,290.00 | 5,440.00 | 5,220.00 | 5,390.00 | 5,390.00 | 3,175 |
| 2026-07-15 | 5,000.00 | 5,300.00 | 5,000.00 | 5,290.00 | 5,290.00 | 4,569 |
| 2026-07-14 | 5,100.00 | 5,200.00 | 5,000.00 | 5,040.00 | 5,040.00 | 40,807 |
| 2026-07-13 | 5,150.00 | 5,450.00 | 5,000.00 | 5,130.00 | 5,130.00 | 25,508 |
| 2026-07-10 | 4,975.00 | 5,270.00 | 4,975.00 | 5,270.00 | 5,270.00 | 4,189 |
| 2026-07-09 | 4,905.00 | 5,150.00 | 4,885.00 | 5,000.00 | 5,000.00 | 8,051 |
| 2026-07-08 | 5,010.00 | 5,210.00 | 4,870.00 | 4,905.00 | 4,905.00 | 11,728 |
| 2026-07-07 | 5,370.00 | 5,400.00 | 5,020.00 | 5,050.00 | 5,050.00 | 10,998 |
| 2026-07-06 | 5,540.00 | 5,540.00 | 5,310.00 | 5,370.00 | 5,370.00 | 8,159 |
| 2026-07-03 | 5,450.00 | 5,530.00 | 5,300.00 | 5,530.00 | 5,530.00 | 7,195 |
| 2026-07-02 | 5,410.00 | 5,500.00 | 5,100.00 | 5,500.00 | 5,500.00 | 13,366 |
| 2026-07-01 | 5,040.00 | 5,420.00 | 5,000.00 | 5,420.00 | 5,420.00 | 9,039 |
| 2026-06-30 | 5,100.00 | 5,100.00 | 4,930.00 | 5,040.00 | 5,040.00 | 3,327 |
| 2026-06-29 | 4,900.00 | 5,080.00 | 4,850.00 | 5,050.00 | 5,050.00 | 10,375 |
| 2026-06-26 | 4,960.00 | 5,000.00 | 4,630.00 | 4,900.00 | 4,900.00 | 17,780 |
| 2026-06-25 | 5,000.00 | 5,100.00 | 4,880.00 | 5,000.00 | 5,000.00 | 8,101 |
| 2026-06-24 | 5,040.00 | 5,150.00 | 4,850.00 | 5,000.00 | 5,000.00 | 7,406 |
| 2026-06-23 | 4,900.00 | 5,120.00 | 4,800.00 | 5,040.00 | 5,040.00 | 27,622 |
| 2026-06-22 | 5,220.00 | 5,220.00 | 5,030.00 | 5,120.00 | 5,120.00 | 12,563 |
| 2026-06-19 | 5,410.00 | 5,420.00 | 5,100.00 | 5,210.00 | 5,210.00 | 21,338 |
| 2026-06-18 | 5,600.00 | 5,610.00 | 5,310.00 | 5,410.00 | 5,410.00 | 8,699 |
| 2026-06-17 | 5,570.00 | 5,650.00 | 5,440.00 | 5,600.00 | 5,600.00 | 12,338 |
| 2026-06-16 | 5,500.00 | 5,590.00 | 5,390.00 | 5,570.00 | 5,570.00 | 11,040 |
| 2026-06-15 | 5,550.00 | 5,710.00 | 5,270.00 | 5,500.00 | 5,500.00 | 12,072 |
| 2026-06-12 | 5,350.00 | 5,500.00 | 5,250.00 | 5,490.00 | 5,490.00 | 14,833 |
| 2026-06-11 | 5,170.00 | 5,290.00 | 5,090.00 | 5,290.00 | 5,290.00 | 8,737 |
| 2026-06-10 | 5,130.00 | 5,280.00 | 5,050.00 | 5,210.00 | 5,210.00 | 13,691 |
| 2026-06-09 | 4,990.00 | 5,310.00 | 4,990.00 | 5,130.00 | 5,130.00 | 18,204 |
| 2026-06-08 | 5,300.00 | 5,410.00 | 5,010.00 | 5,100.00 | 5,100.00 | 38,523 |
| 2026-06-05 | 5,680.00 | 5,680.00 | 5,300.00 | 5,490.00 | 5,490.00 | 25,411 |
| 2026-06-04 | 5,700.00 | 5,930.00 | 5,600.00 | 5,670.00 | 5,670.00 | 20,823 |
| 2026-06-02 | 5,680.00 | 5,730.00 | 5,510.00 | 5,610.00 | 5,610.00 | 20,039 |
| 2026-06-01 | 5,910.00 | 5,910.00 | 5,550.00 | 5,790.00 | 5,790.00 | 44,293 |
| 2026-05-29 | 5,990.00 | 6,040.00 | 5,700.00 | 5,790.00 | 5,790.00 | 39,146 |
| 2026-05-28 | 6,310.00 | 6,310.00 | 5,710.00 | 5,990.00 | 5,990.00 | 77,725 |
| 2026-05-27 | 6,710.00 | 6,710.00 | 6,080.00 | 6,080.00 | 6,080.00 | 77,371 |
| 2026-05-26 | 6,740.00 | 6,960.00 | 6,690.00 | 6,710.00 | 6,710.00 | 30,180 |
| 2026-05-22 | 6,580.00 | 6,810.00 | 6,500.00 | 6,740.00 | 6,740.00 | 23,753 |
| 2026-05-21 | 6,520.00 | 6,760.00 | 6,500.00 | 6,570.00 | 6,570.00 | 18,233 |
| 2026-05-20 | 6,730.00 | 6,730.00 | 6,400.00 | 6,510.00 | 6,510.00 | 58,091 |
| 2026-05-19 | 6,650.00 | 7,000.00 | 6,610.00 | 6,730.00 | 6,730.00 | 36,123 |
| 2026-05-18 | 6,920.00 | 6,920.00 | 6,420.00 | 6,770.00 | 6,770.00 | 94,136 |
| 2026-05-15 | 7,430.00 | 7,440.00 | 6,870.00 | 6,920.00 | 6,920.00 | 90,307 |
| 2026-05-14 | 7,510.00 | 7,540.00 | 7,250.00 | 7,440.00 | 7,440.00 | 84,282 |
| 2026-05-13 | 7,150.00 | 7,490.00 | 6,950.00 | 7,450.00 | 7,450.00 | 222,239 |
| 2026-05-12 | 7,140.00 | 7,320.00 | 6,760.00 | 7,150.00 | 7,150.00 | 123,503 |
| 2026-05-11 | 7,010.00 | 7,250.00 | 6,760.00 | 7,140.00 | 7,140.00 | 101,337 |
| 2026-05-08 | 6,940.00 | 7,060.00 | 6,800.00 | 7,010.00 | 7,010.00 | 41,790 |
| 2026-05-07 | 7,000.00 | 7,000.00 | 6,860.00 | 7,000.00 | 7,000.00 | 42,675 |
| 2026-05-06 | 7,270.00 | 7,270.00 | 6,950.00 | 6,990.00 | 6,990.00 | 87,919 |
| 2026-05-04 | 7,130.00 | 7,400.00 | 7,070.00 | 7,150.00 | 7,150.00 | 101,919 |
| 2026-04-30 | 7,130.00 | 7,230.00 | 7,080.00 | 7,130.00 | 7,130.00 | 103,044 |
| 2026-04-29 | 7,100.00 | 7,190.00 | 7,000.00 | 7,190.00 | 7,190.00 | 103,569 |
| 2026-04-28 | 7,340.00 | 7,450.00 | 7,120.00 | 7,130.00 | 7,130.00 | 340,690 |
| 2026-04-27 | 6,770.00 | 8,450.00 | 6,690.00 | 7,340.00 | 7,340.00 | 3,566,607 |
| 2026-04-24 | 6,520.00 | 6,850.00 | 6,450.00 | 6,670.00 | 6,670.00 | 133,224 |
| 2026-04-23 | 6,630.00 | 6,630.00 | 6,430.00 | 6,500.00 | 6,500.00 | 48,277 |
| 2026-04-22 | 6,710.00 | 6,720.00 | 6,510.00 | 6,590.00 | 6,590.00 | 51,366 |
| 2026-04-21 | 6,320.00 | 6,760.00 | 6,320.00 | 6,680.00 | 6,680.00 | 160,831 |
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.