Nsys Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	6,410.00	6,500.00	6,260.00	6,450.00	6,450.00	23,703
2026-01-20	6,510.00	6,700.00	6,470.00	6,490.00	6,490.00	30,434
2026-01-19	6,920.00	6,920.00	6,500.00	6,550.00	6,550.00	60,668
2026-01-16	6,340.00	6,700.00	6,270.00	6,630.00	6,630.00	77,320
2026-01-15	6,320.00	6,400.00	6,200.00	6,400.00	6,400.00	16,324
2026-01-14	6,430.00	6,500.00	6,310.00	6,320.00	6,320.00	15,980
2026-01-13	6,280.00	6,520.00	6,220.00	6,480.00	6,480.00	27,341
2026-01-12	6,220.00	6,320.00	6,140.00	6,280.00	6,280.00	25,271
2026-01-09	6,270.00	6,270.00	6,190.00	6,220.00	6,220.00	8,272
2026-01-08	6,310.00	6,330.00	6,210.00	6,270.00	6,270.00	21,155
2026-01-07	6,440.00	6,470.00	6,270.00	6,310.00	6,310.00	11,042
2026-01-06	6,330.00	6,540.00	6,330.00	6,430.00	6,430.00	24,993
2026-01-05	6,410.00	6,460.00	6,250.00	6,330.00	6,330.00	11,764
2026-01-02	6,220.00	6,410.00	6,210.00	6,400.00	6,400.00	18,377
2025-12-30	6,240.00	6,250.00	6,180.00	6,220.00	6,220.00	17,289
2025-12-29	6,130.00	6,270.00	6,070.00	6,240.00	6,240.00	12,667
2025-12-26	6,200.00	6,200.00	6,110.00	6,130.00	5,970.00	16,622
2025-12-24	6,240.00	6,320.00	6,200.00	6,200.00	6,038.17	7,561
2025-12-23	6,440.00	6,480.00	6,250.00	6,320.00	6,155.04	11,502
2025-12-22	6,300.00	6,460.00	6,270.00	6,440.00	6,271.91	8,377
2025-12-19	6,270.00	6,350.00	6,240.00	6,350.00	6,184.26	6,343
2025-12-18	6,300.00	6,300.00	6,190.00	6,280.00	6,116.08	8,661
2025-12-17	6,390.00	6,500.00	6,300.00	6,300.00	6,135.56	7,613
2025-12-16	6,450.00	6,470.00	6,330.00	6,380.00	6,213.47	11,900
2025-12-15	6,490.00	6,550.00	6,400.00	6,500.00	6,330.34	9,295
2025-12-12	6,520.00	6,520.00	6,370.00	6,490.00	6,320.60	21,123
2025-12-11	6,410.00	6,500.00	6,350.00	6,490.00	6,320.60	9,283
2025-12-10	6,480.00	6,480.00	6,390.00	6,410.00	6,242.69	6,457
2025-12-09	6,360.00	6,490.00	6,360.00	6,480.00	6,310.86	7,426
2025-12-08	6,520.00	6,520.00	6,380.00	6,440.00	6,271.91	7,988
2025-12-05	6,560.00	6,560.00	6,470.00	6,520.00	6,349.82	4,072
2025-12-04	6,460.00	6,580.00	6,440.00	6,550.00	6,379.04	9,621
2025-12-03	6,480.00	6,550.00	6,410.00	6,540.00	6,369.30	11,698
2025-12-02	6,280.00	6,480.00	6,280.00	6,480.00	6,310.86	13,261
2025-12-01	6,310.00	6,460.00	6,310.00	6,310.00	6,145.30	12,114
2025-11-28	6,200.00	6,380.00	6,150.00	6,310.00	6,145.30	9,046
2025-11-27	6,380.00	6,380.00	6,200.00	6,250.00	6,086.87	6,813
2025-11-26	6,210.00	6,310.00	6,110.00	6,300.00	6,135.56	12,988
2025-11-25	6,150.00	6,300.00	6,140.00	6,200.00	6,038.17	8,368
2025-11-24	6,180.00	6,350.00	6,110.00	6,140.00	5,979.74	7,810
2025-11-21	6,070.00	6,260.00	6,070.00	6,180.00	6,018.69	26,331
2025-11-20	6,350.00	6,500.00	6,270.00	6,440.00	6,271.91	9,022
2025-11-19	6,300.00	6,490.00	6,180.00	6,240.00	6,077.13	21,630
2025-11-18	6,420.00	6,490.00	6,280.00	6,300.00	6,135.56	27,486
2025-11-17	6,770.00	6,780.00	6,450.00	6,500.00	6,330.34	28,788
2025-11-14	6,720.00	6,840.00	6,600.00	6,770.00	6,593.30	30,451
2025-11-13	6,730.00	6,870.00	6,670.00	6,750.00	6,573.82	13,343
2025-11-12	6,700.00	6,800.00	6,610.00	6,700.00	6,525.12	13,845
2025-11-11	6,640.00	6,850.00	6,610.00	6,700.00	6,525.12	14,863
2025-11-10	6,620.00	6,710.00	6,480.00	6,640.00	6,466.69	14,649
2025-11-07	6,550.00	6,730.00	6,460.00	6,620.00	6,447.21	34,633
2025-11-06	6,490.00	6,690.00	6,480.00	6,620.00	6,447.21	16,930
2025-11-05	6,740.00	6,740.00	6,410.00	6,490.00	6,320.60	45,015
2025-11-04	6,660.00	6,840.00	6,660.00	6,700.00	6,525.12	22,394
2025-11-03	6,830.00	6,870.00	6,640.00	6,660.00	6,486.17	29,906
2025-10-31	6,850.00	7,000.00	6,820.00	6,830.00	6,651.73	11,539
2025-10-30	7,030.00	7,075.00	6,850.00	6,850.00	6,671.21	30,890
2025-10-29	7,270.00	7,270.00	7,070.00	7,100.00	6,914.68	33,634
2025-10-28	7,360.00	7,360.00	7,080.00	7,270.00	7,080.24	20,301
2025-10-27	7,430.00	7,490.00	7,200.00	7,270.00	7,080.24	38,651

← NewerPage 4 of 21 · 1,223 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.