Nsys Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 6,320.00 | 6,760.00 | 6,320.00 | 6,680.00 | 6,680.00 | 160,831 |
| 2026-04-20 | 6,490.00 | 6,490.00 | 6,290.00 | 6,290.00 | 6,290.00 | 39,478 |
| 2026-04-17 | 6,370.00 | 6,400.00 | 6,230.00 | 6,330.00 | 6,330.00 | 20,044 |
| 2026-04-16 | 6,280.00 | 6,420.00 | 6,250.00 | 6,370.00 | 6,370.00 | 43,158 |
| 2026-04-15 | 6,300.00 | 6,310.00 | 6,150.00 | 6,220.00 | 6,220.00 | 17,047 |
| 2026-04-14 | 6,200.00 | 6,260.00 | 6,070.00 | 6,210.00 | 6,210.00 | 41,726 |
| 2026-04-13 | 6,200.00 | 6,270.00 | 6,140.00 | 6,200.00 | 6,200.00 | 43,795 |
| 2026-04-10 | 5,940.00 | 6,310.00 | 5,940.00 | 6,220.00 | 6,220.00 | 79,572 |
| 2026-04-09 | 6,050.00 | 6,090.00 | 5,930.00 | 5,930.00 | 5,930.00 | 37,320 |
| 2026-04-08 | 6,080.00 | 6,140.00 | 5,970.00 | 6,060.00 | 6,060.00 | 104,209 |
| 2026-04-07 | 5,880.00 | 7,140.00 | 5,730.00 | 5,950.00 | 5,950.00 | 1,557,449 |
| 2026-04-06 | 5,640.00 | 5,930.00 | 5,640.00 | 5,730.00 | 5,730.00 | 10,904 |
| 2026-04-03 | 5,780.00 | 5,870.00 | 5,750.00 | 5,790.00 | 5,790.00 | 8,649 |
| 2026-04-02 | 6,150.00 | 6,150.00 | 5,770.00 | 5,800.00 | 5,800.00 | 13,618 |
| 2026-04-01 | 5,750.00 | 6,150.00 | 5,720.00 | 5,980.00 | 5,980.00 | 28,195 |
| 2026-03-31 | 5,790.00 | 5,970.00 | 5,610.00 | 5,610.00 | 5,610.00 | 11,643 |
| 2026-03-30 | 5,860.00 | 5,940.00 | 5,760.00 | 5,790.00 | 5,790.00 | 5,967 |
| 2026-03-27 | 5,750.00 | 5,970.00 | 5,750.00 | 5,940.00 | 5,940.00 | 11,794 |
| 2026-03-26 | 6,020.00 | 6,070.00 | 5,910.00 | 5,910.00 | 5,910.00 | 5,570 |
| 2026-03-25 | 5,930.00 | 6,150.00 | 5,910.00 | 6,080.00 | 6,080.00 | 15,929 |
| 2026-03-24 | 5,910.00 | 6,090.00 | 5,800.00 | 5,930.00 | 5,930.00 | 9,248 |
| 2026-03-23 | 5,960.00 | 5,960.00 | 5,830.00 | 5,920.00 | 5,920.00 | 13,656 |
| 2026-03-20 | 6,030.00 | 6,040.00 | 5,900.00 | 5,930.00 | 5,930.00 | 16,310 |
| 2026-03-19 | 6,090.00 | 6,090.00 | 5,930.00 | 6,040.00 | 6,040.00 | 7,568 |
| 2026-03-18 | 6,010.00 | 6,100.00 | 5,920.00 | 6,090.00 | 6,090.00 | 11,304 |
| 2026-03-17 | 5,930.00 | 6,010.00 | 5,920.00 | 6,000.00 | 6,000.00 | 8,702 |
| 2026-03-16 | 6,050.00 | 6,080.00 | 5,860.00 | 5,920.00 | 5,920.00 | 12,496 |
| 2026-03-13 | 6,010.00 | 6,200.00 | 5,990.00 | 6,080.00 | 6,080.00 | 67,150 |
| 2026-03-12 | 5,780.00 | 6,350.00 | 5,780.00 | 5,970.00 | 5,970.00 | 83,570 |
| 2026-03-11 | 5,840.00 | 5,940.00 | 5,780.00 | 5,780.00 | 5,780.00 | 16,566 |
| 2026-03-10 | 5,820.00 | 5,870.00 | 5,720.00 | 5,840.00 | 5,840.00 | 12,844 |
| 2026-03-09 | 5,880.00 | 5,880.00 | 5,610.00 | 5,710.00 | 5,710.00 | 33,124 |
| 2026-03-06 | 5,820.00 | 5,960.00 | 5,740.00 | 5,960.00 | 5,960.00 | 16,283 |
| 2026-03-05 | 5,560.00 | 6,030.00 | 5,560.00 | 5,940.00 | 5,940.00 | 35,038 |
| 2026-03-04 | 6,020.00 | 6,070.00 | 5,500.00 | 5,540.00 | 5,540.00 | 101,440 |
| 2026-03-03 | 6,250.00 | 6,250.00 | 6,070.00 | 6,090.00 | 6,090.00 | 37,093 |
| 2026-02-27 | 6,400.00 | 6,410.00 | 6,250.00 | 6,270.00 | 6,270.00 | 45,050 |
| 2026-02-26 | 6,400.00 | 6,500.00 | 6,280.00 | 6,420.00 | 6,420.00 | 31,623 |
| 2026-02-25 | 6,440.00 | 6,460.00 | 6,380.00 | 6,400.00 | 6,400.00 | 14,835 |
| 2026-02-24 | 6,280.00 | 6,500.00 | 6,280.00 | 6,440.00 | 6,440.00 | 19,571 |
| 2026-02-23 | 6,480.00 | 6,480.00 | 6,300.00 | 6,310.00 | 6,310.00 | 19,719 |
| 2026-02-20 | 6,330.00 | 6,430.00 | 6,300.00 | 6,400.00 | 6,400.00 | 17,019 |
| 2026-02-19 | 6,370.00 | 6,400.00 | 6,270.00 | 6,300.00 | 6,300.00 | 31,003 |
| 2026-02-13 | 6,450.00 | 6,450.00 | 6,290.00 | 6,370.00 | 6,370.00 | 15,309 |
| 2026-02-12 | 6,380.00 | 6,500.00 | 6,380.00 | 6,450.00 | 6,450.00 | 20,749 |
| 2026-02-11 | 6,390.00 | 6,450.00 | 6,350.00 | 6,430.00 | 6,430.00 | 15,402 |
| 2026-02-10 | 6,400.00 | 6,500.00 | 6,380.00 | 6,430.00 | 6,430.00 | 10,581 |
| 2026-02-09 | 6,410.00 | 6,540.00 | 6,250.00 | 6,390.00 | 6,390.00 | 17,076 |
| 2026-02-06 | 6,480.00 | 6,480.00 | 6,270.00 | 6,310.00 | 6,310.00 | 31,511 |
| 2026-02-05 | 6,670.00 | 6,670.00 | 6,400.00 | 6,480.00 | 6,480.00 | 42,475 |
| 2026-02-04 | 6,560.00 | 6,690.00 | 6,520.00 | 6,670.00 | 6,670.00 | 20,911 |
| 2026-02-03 | 6,600.00 | 6,630.00 | 6,510.00 | 6,560.00 | 6,560.00 | 20,780 |
| 2026-02-02 | 6,620.00 | 6,750.00 | 6,450.00 | 6,510.00 | 6,510.00 | 35,087 |
| 2026-01-30 | 6,820.00 | 6,900.00 | 6,670.00 | 6,700.00 | 6,700.00 | 38,311 |
| 2026-01-29 | 6,920.00 | 6,940.00 | 6,750.00 | 6,820.00 | 6,820.00 | 44,439 |
| 2026-01-28 | 6,730.00 | 6,930.00 | 6,660.00 | 6,900.00 | 6,900.00 | 67,055 |
| 2026-01-27 | 6,730.00 | 6,830.00 | 6,670.00 | 6,780.00 | 6,780.00 | 23,370 |
| 2026-01-26 | 6,620.00 | 6,870.00 | 6,620.00 | 6,750.00 | 6,750.00 | 70,113 |
| 2026-01-23 | 6,710.00 | 6,850.00 | 6,500.00 | 6,540.00 | 6,540.00 | 39,077 |
| 2026-01-22 | 6,410.00 | 6,750.00 | 6,410.00 | 6,640.00 | 6,640.00 | 72,525 |
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.