Nsys Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7,020.00 | 7,450.00 | 7,010.00 | 7,290.00 | 7,099.72 | 54,937 |
| 2025-10-23 | 7,240.00 | 7,240.00 | 7,000.00 | 7,040.00 | 6,856.25 | 16,503 |
| 2025-10-22 | 7,080.00 | 7,300.00 | 7,030.00 | 7,220.00 | 7,031.55 | 26,167 |
| 2025-10-21 | 7,020.00 | 7,290.00 | 7,020.00 | 7,080.00 | 6,895.20 | 23,173 |
| 2025-10-20 | 7,140.00 | 7,240.00 | 7,030.00 | 7,100.00 | 6,914.68 | 23,800 |
| 2025-10-17 | 6,910.00 | 7,520.00 | 6,890.00 | 7,140.00 | 6,953.64 | 172,644 |
| 2025-10-16 | 6,880.00 | 7,090.00 | 6,865.00 | 6,950.00 | 6,768.60 | 18,173 |
| 2025-10-15 | 6,770.00 | 6,960.00 | 6,770.00 | 6,960.00 | 6,778.34 | 10,049 |
| 2025-10-14 | 6,730.00 | 6,900.00 | 6,700.00 | 6,780.00 | 6,603.03 | 22,989 |
| 2025-10-13 | 6,570.00 | 6,730.00 | 6,400.00 | 6,730.00 | 6,554.34 | 16,637 |
| 2025-10-10 | 6,770.00 | 6,790.00 | 6,590.00 | 6,610.00 | 6,437.47 | 22,196 |
| 2025-10-02 | 6,830.00 | 6,840.00 | 6,760.00 | 6,770.00 | 6,593.30 | 8,182 |
| 2025-10-01 | 6,850.00 | 6,900.00 | 6,500.00 | 6,760.00 | 6,583.56 | 24,012 |
| 2025-09-30 | 6,810.00 | 6,860.00 | 6,800.00 | 6,850.00 | 6,671.21 | 8,899 |
| 2025-09-29 | 6,870.00 | 6,930.00 | 6,800.00 | 6,860.00 | 6,680.95 | 15,215 |
| 2025-09-26 | 7,050.00 | 7,070.00 | 6,800.00 | 6,810.00 | 6,632.25 | 40,520 |
| 2025-09-25 | 7,150.00 | 7,150.00 | 7,020.00 | 7,030.00 | 6,846.51 | 14,368 |
| 2025-09-24 | 7,010.00 | 7,170.00 | 7,010.00 | 7,150.00 | 6,963.38 | 16,276 |
| 2025-09-23 | 7,020.00 | 7,120.00 | 6,990.00 | 7,060.00 | 6,875.73 | 22,047 |
| 2025-09-22 | 7,100.00 | 7,160.00 | 7,020.00 | 7,080.00 | 6,895.20 | 18,122 |
| 2025-09-19 | 7,180.00 | 7,210.00 | 7,080.00 | 7,150.00 | 6,963.38 | 30,400 |
| 2025-09-18 | 7,170.00 | 7,250.00 | 7,110.00 | 7,220.00 | 7,031.55 | 12,325 |
| 2025-09-17 | 7,180.00 | 7,220.00 | 7,110.00 | 7,170.00 | 6,982.85 | 14,025 |
| 2025-09-16 | 7,320.00 | 7,340.00 | 7,180.00 | 7,180.00 | 6,992.59 | 30,537 |
| 2025-09-15 | 7,300.00 | 7,340.00 | 7,240.00 | 7,320.00 | 7,128.94 | 17,564 |
| 2025-09-12 | 7,220.00 | 7,320.00 | 7,160.00 | 7,300.00 | 7,109.46 | 15,776 |
| 2025-09-11 | 7,140.00 | 7,300.00 | 7,140.00 | 7,210.00 | 7,021.81 | 18,797 |
| 2025-09-10 | 7,110.00 | 7,250.00 | 7,100.00 | 7,140.00 | 6,953.64 | 11,622 |
| 2025-09-09 | 7,340.00 | 7,340.00 | 7,000.00 | 7,100.00 | 6,914.68 | 31,587 |
| 2025-09-08 | 7,050.00 | 7,300.00 | 7,050.00 | 7,220.00 | 7,031.55 | 11,542 |
| 2025-09-05 | 7,070.00 | 7,150.00 | 7,060.00 | 7,090.00 | 6,904.94 | 8,903 |
| 2025-09-04 | 7,150.00 | 7,300.00 | 7,020.00 | 7,080.00 | 6,895.20 | 8,507 |
| 2025-09-03 | 7,100.00 | 7,250.00 | 7,050.00 | 7,080.00 | 6,895.20 | 4,907 |
| 2025-09-02 | 7,050.00 | 7,150.00 | 6,980.00 | 7,150.00 | 6,963.38 | 11,395 |
| 2025-09-01 | 7,170.00 | 7,190.00 | 6,960.00 | 7,020.00 | 6,836.77 | 31,324 |
| 2025-08-29 | 7,350.00 | 7,430.00 | 7,160.00 | 7,170.00 | 6,982.85 | 19,481 |
| 2025-08-28 | 7,300.00 | 7,400.00 | 7,250.00 | 7,350.00 | 7,158.16 | 8,024 |
| 2025-08-27 | 7,370.00 | 7,490.00 | 7,280.00 | 7,320.00 | 7,128.94 | 17,764 |
| 2025-08-26 | 7,380.00 | 7,480.00 | 7,330.00 | 7,430.00 | 7,236.07 | 6,966 |
| 2025-08-25 | 7,740.00 | 7,740.00 | 7,280.00 | 7,370.00 | 7,177.63 | 18,278 |
| 2025-08-22 | 7,210.00 | 7,400.00 | 7,180.00 | 7,190.00 | 7,002.33 | 12,948 |
| 2025-08-21 | 7,250.00 | 7,370.00 | 7,160.00 | 7,290.00 | 7,099.72 | 15,148 |
| 2025-08-20 | 7,360.00 | 7,410.00 | 7,120.00 | 7,170.00 | 6,982.85 | 38,071 |
| 2025-08-19 | 7,420.00 | 7,540.00 | 7,310.00 | 7,430.00 | 7,236.07 | 24,982 |
| 2025-08-18 | 7,810.00 | 7,810.00 | 7,320.00 | 7,490.00 | 7,294.50 | 45,663 |
| 2025-08-14 | 7,900.00 | 7,900.00 | 7,780.00 | 7,810.00 | 7,606.15 | 19,485 |
| 2025-08-13 | 7,840.00 | 7,930.00 | 7,710.00 | 7,870.00 | 7,664.58 | 27,450 |
| 2025-08-12 | 7,850.00 | 7,960.00 | 7,740.00 | 7,840.00 | 7,635.37 | 37,823 |
| 2025-08-11 | 7,700.00 | 7,910.00 | 7,670.00 | 7,860.00 | 7,654.85 | 33,266 |
| 2025-08-08 | 7,740.00 | 7,840.00 | 7,650.00 | 7,710.00 | 7,508.76 | 30,815 |
| 2025-08-07 | 7,760.00 | 7,780.00 | 7,670.00 | 7,780.00 | 7,576.93 | 14,132 |
| 2025-08-06 | 7,680.00 | 7,830.00 | 7,610.00 | 7,750.00 | 7,547.72 | 20,987 |
| 2025-08-05 | 7,500.00 | 7,880.00 | 7,500.00 | 7,680.00 | 7,479.54 | 31,725 |
| 2025-08-04 | 7,500.00 | 7,590.00 | 7,400.00 | 7,490.00 | 7,294.50 | 24,346 |
| 2025-08-01 | 7,940.00 | 7,970.00 | 7,470.00 | 7,510.00 | 7,313.98 | 73,185 |
| 2025-07-31 | 7,940.00 | 8,090.00 | 7,700.00 | 8,060.00 | 7,849.62 | 51,678 |
| 2025-07-30 | 7,740.00 | 8,050.00 | 7,650.00 | 7,940.00 | 7,732.76 | 83,830 |
| 2025-07-29 | 7,850.00 | 7,850.00 | 7,560.00 | 7,740.00 | 7,537.98 | 44,163 |
| 2025-07-28 | 7,620.00 | 7,810.00 | 7,580.00 | 7,710.00 | 7,508.76 | 53,347 |
| 2025-07-25 | 7,780.00 | 7,780.00 | 7,510.00 | 7,550.00 | 7,352.94 | 30,762 |
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.