Nsys Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7,550.00 | 7,800.00 | 7,520.00 | 7,700.00 | 7,499.02 | 56,649 |
| 2025-07-23 | 7,620.00 | 7,700.00 | 7,510.00 | 7,550.00 | 7,352.94 | 42,051 |
| 2025-07-22 | 7,800.00 | 7,950.00 | 7,610.00 | 7,770.00 | 7,567.19 | 64,932 |
| 2025-07-21 | 7,600.00 | 7,870.00 | 7,590.00 | 7,800.00 | 7,596.41 | 121,345 |
| 2025-07-18 | 7,200.00 | 8,450.00 | 7,200.00 | 7,610.00 | 7,411.37 | 1,791,565 |
| 2025-07-17 | 7,160.00 | 7,220.00 | 7,120.00 | 7,200.00 | 7,012.07 | 10,915 |
| 2025-07-16 | 7,280.00 | 7,280.00 | 7,010.00 | 7,160.00 | 6,973.12 | 24,098 |
| 2025-07-15 | 7,200.00 | 7,490.00 | 7,120.00 | 7,300.00 | 7,109.46 | 55,696 |
| 2025-07-14 | 7,040.00 | 7,180.00 | 6,960.00 | 7,150.00 | 6,963.38 | 21,285 |
| 2025-07-11 | 7,050.00 | 7,170.00 | 6,990.00 | 7,010.00 | 6,827.03 | 25,946 |
| 2025-07-10 | 7,140.00 | 7,140.00 | 7,020.00 | 7,050.00 | 6,865.99 | 8,061 |
| 2025-07-09 | 7,040.00 | 7,140.00 | 6,990.00 | 7,040.00 | 6,856.25 | 9,407 |
| 2025-07-08 | 7,040.00 | 7,080.00 | 6,970.00 | 6,990.00 | 6,807.55 | 8,142 |
| 2025-07-07 | 7,200.00 | 7,200.00 | 6,990.00 | 6,990.00 | 6,807.55 | 39,086 |
| 2025-07-04 | 7,300.00 | 7,300.00 | 7,100.00 | 7,190.00 | 7,002.33 | 18,752 |
| 2025-07-03 | 7,150.00 | 7,310.00 | 7,000.00 | 7,300.00 | 7,109.46 | 18,514 |
| 2025-07-02 | 7,090.00 | 7,180.00 | 7,010.00 | 7,180.00 | 6,992.59 | 16,116 |
| 2025-07-01 | 7,110.00 | 7,180.00 | 7,010.00 | 7,110.00 | 6,924.42 | 10,129 |
| 2025-06-30 | 7,140.00 | 7,350.00 | 7,070.00 | 7,100.00 | 6,914.68 | 32,596 |
| 2025-06-27 | 7,170.00 | 7,250.00 | 7,020.00 | 7,200.00 | 7,012.07 | 29,103 |
| 2025-06-26 | 7,300.00 | 7,340.00 | 7,090.00 | 7,170.00 | 6,982.85 | 14,762 |
| 2025-06-25 | 7,330.00 | 7,420.00 | 7,200.00 | 7,280.00 | 7,089.98 | 18,388 |
| 2025-06-24 | 6,900.00 | 7,450.00 | 6,900.00 | 7,330.00 | 7,138.68 | 113,916 |
| 2025-06-23 | 7,030.00 | 7,030.00 | 6,800.00 | 6,900.00 | 6,719.90 | 18,559 |
| 2025-06-20 | 7,030.00 | 7,060.00 | 6,940.00 | 7,040.00 | 6,856.25 | 20,052 |
| 2025-06-19 | 6,830.00 | 7,020.00 | 6,830.00 | 7,010.00 | 6,827.03 | 11,484 |
| 2025-06-18 | 6,830.00 | 7,020.00 | 6,800.00 | 6,830.00 | 6,651.73 | 27,148 |
| 2025-06-17 | 6,860.00 | 7,060.00 | 6,820.00 | 6,890.00 | 6,710.16 | 20,658 |
| 2025-06-16 | 6,950.00 | 6,950.00 | 6,800.00 | 6,890.00 | 6,710.16 | 22,615 |
| 2025-06-13 | 7,100.00 | 7,180.00 | 6,950.00 | 6,980.00 | 6,797.81 | 39,617 |
| 2025-06-12 | 7,180.00 | 7,240.00 | 7,050.00 | 7,050.00 | 6,865.99 | 43,346 |
| 2025-06-11 | 7,180.00 | 7,180.00 | 7,080.00 | 7,180.00 | 6,992.59 | 16,085 |
| 2025-06-10 | 7,130.00 | 7,180.00 | 7,030.00 | 7,110.00 | 6,924.42 | 16,094 |
| 2025-06-09 | 7,110.00 | 7,180.00 | 7,070.00 | 7,130.00 | 6,943.90 | 16,836 |
| 2025-06-05 | 7,060.00 | 7,140.00 | 7,050.00 | 7,110.00 | 6,924.42 | 11,192 |
| 2025-06-04 | 6,990.00 | 7,070.00 | 6,920.00 | 7,070.00 | 6,885.46 | 11,356 |
| 2025-06-02 | 7,010.00 | 7,030.00 | 6,940.00 | 6,980.00 | 6,797.81 | 10,190 |
| 2025-05-30 | 7,100.00 | 7,100.00 | 6,970.00 | 6,970.00 | 6,788.08 | 8,617 |
| 2025-05-29 | 7,060.00 | 7,200.00 | 7,000.00 | 7,100.00 | 6,914.68 | 38,507 |
| 2025-05-28 | 7,020.00 | 7,140.00 | 6,950.00 | 7,110.00 | 6,924.42 | 22,635 |
| 2025-05-27 | 6,990.00 | 7,010.00 | 6,880.00 | 6,990.00 | 6,807.55 | 10,498 |
| 2025-05-26 | 6,780.00 | 7,030.00 | 6,770.00 | 6,990.00 | 6,807.55 | 18,671 |
| 2025-05-23 | 6,770.00 | 6,910.00 | 6,700.00 | 6,780.00 | 6,603.03 | 23,499 |
| 2025-05-22 | 6,800.00 | 6,870.00 | 6,700.00 | 6,770.00 | 6,593.30 | 27,233 |
| 2025-05-21 | 6,950.00 | 6,970.00 | 6,760.00 | 6,860.00 | 6,680.95 | 28,224 |
| 2025-05-20 | 7,240.00 | 7,280.00 | 6,780.00 | 6,900.00 | 6,719.90 | 100,380 |
| 2025-05-19 | 7,290.00 | 7,400.00 | 7,200.00 | 7,240.00 | 7,051.03 | 13,947 |
| 2025-05-16 | 7,580.00 | 7,580.00 | 7,260.00 | 7,260.00 | 7,070.51 | 27,050 |
| 2025-05-15 | 7,500.00 | 7,580.00 | 7,440.00 | 7,580.00 | 7,382.15 | 20,076 |
| 2025-05-14 | 7,390.00 | 7,580.00 | 7,390.00 | 7,500.00 | 7,304.24 | 21,536 |
| 2025-05-13 | 7,410.00 | 7,540.00 | 7,390.00 | 7,440.00 | 7,245.81 | 15,797 |
| 2025-05-12 | 7,340.00 | 7,400.00 | 7,270.00 | 7,400.00 | 7,206.85 | 14,854 |
| 2025-05-09 | 7,380.00 | 7,490.00 | 7,270.00 | 7,340.00 | 7,148.42 | 13,007 |
| 2025-05-08 | 7,330.00 | 7,410.00 | 7,310.00 | 7,370.00 | 7,177.63 | 13,807 |
| 2025-05-07 | 7,310.00 | 7,480.00 | 7,310.00 | 7,330.00 | 7,138.68 | 7,225 |
| 2025-05-02 | 7,390.00 | 7,520.00 | 7,360.00 | 7,480.00 | 7,284.76 | 10,130 |
| 2025-04-30 | 7,560.00 | 7,590.00 | 7,380.00 | 7,390.00 | 7,197.11 | 20,899 |
| 2025-04-29 | 7,450.00 | 7,640.00 | 7,440.00 | 7,580.00 | 7,382.15 | 20,473 |
| 2025-04-28 | 7,570.00 | 7,660.00 | 7,420.00 | 7,420.00 | 7,226.33 | 34,963 |
| 2025-04-25 | 7,380.00 | 8,200.00 | 7,300.00 | 7,540.00 | 7,343.20 | 434,991 |
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.