Nsys Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7,400.00 | 7,400.00 | 7,290.00 | 7,340.00 | 7,148.42 | 4,185 |
| 2025-04-23 | 7,260.00 | 7,390.00 | 7,260.00 | 7,370.00 | 7,177.63 | 14,534 |
| 2025-04-22 | 7,210.00 | 7,330.00 | 7,090.00 | 7,220.00 | 7,031.55 | 11,448 |
| 2025-04-21 | 7,310.00 | 7,310.00 | 7,140.00 | 7,230.00 | 7,041.29 | 7,779 |
| 2025-04-18 | 7,310.00 | 7,350.00 | 7,150.00 | 7,240.00 | 7,051.03 | 19,173 |
| 2025-04-17 | 7,310.00 | 7,330.00 | 6,900.00 | 7,310.00 | 7,119.20 | 25,870 |
| 2025-04-16 | 7,330.00 | 7,370.00 | 7,140.00 | 7,330.00 | 7,138.68 | 14,375 |
| 2025-04-15 | 7,240.00 | 7,390.00 | 7,170.00 | 7,330.00 | 7,138.68 | 18,165 |
| 2025-04-14 | 7,050.00 | 7,240.00 | 7,050.00 | 7,240.00 | 7,051.03 | 15,662 |
| 2025-04-11 | 6,920.00 | 7,040.00 | 6,650.00 | 7,030.00 | 6,846.51 | 8,199 |
| 2025-04-10 | 6,560.00 | 6,970.00 | 6,560.00 | 6,970.00 | 6,788.08 | 38,912 |
| 2025-04-09 | 6,510.00 | 6,670.00 | 6,310.00 | 6,350.00 | 6,184.26 | 27,044 |
| 2025-04-08 | 6,900.00 | 6,940.00 | 6,450.00 | 6,530.00 | 6,359.56 | 63,290 |
| 2025-04-07 | 7,150.00 | 7,180.00 | 6,640.00 | 6,800.00 | 6,622.51 | 71,845 |
| 2025-04-04 | 7,300.00 | 7,580.00 | 7,150.00 | 7,460.00 | 7,265.29 | 24,913 |
| 2025-04-03 | 7,320.00 | 7,450.00 | 7,130.00 | 7,350.00 | 7,158.16 | 12,449 |
| 2025-04-02 | 7,480.00 | 7,530.00 | 7,200.00 | 7,320.00 | 7,128.94 | 21,275 |
| 2025-04-01 | 7,360.00 | 7,620.00 | 7,300.00 | 7,440.00 | 7,245.81 | 20,319 |
| 2025-03-31 | 7,620.00 | 7,620.00 | 7,280.00 | 7,390.00 | 7,197.11 | 36,922 |
| 2025-03-28 | 8,090.00 | 8,090.00 | 7,630.00 | 7,700.00 | 7,499.02 | 46,765 |
| 2025-03-27 | 8,250.00 | 8,330.00 | 8,050.00 | 8,100.00 | 7,888.58 | 16,757 |
| 2025-03-26 | 8,140.00 | 8,400.00 | 8,050.00 | 8,340.00 | 8,122.32 | 17,338 |
| 2025-03-25 | 8,210.00 | 8,340.00 | 8,090.00 | 8,140.00 | 7,927.54 | 18,010 |
| 2025-03-24 | 8,270.00 | 8,330.00 | 8,110.00 | 8,160.00 | 7,947.01 | 10,541 |
| 2025-03-21 | 8,350.00 | 8,400.00 | 8,050.00 | 8,320.00 | 8,102.84 | 30,981 |
| 2025-03-20 | 8,190.00 | 8,450.00 | 8,090.00 | 8,340.00 | 8,122.32 | 32,515 |
| 2025-03-19 | 8,180.00 | 8,250.00 | 8,140.00 | 8,150.00 | 7,937.28 | 11,066 |
| 2025-03-18 | 8,330.00 | 8,400.00 | 8,130.00 | 8,180.00 | 7,966.49 | 14,741 |
| 2025-03-17 | 8,260.00 | 8,420.00 | 8,250.00 | 8,330.00 | 8,112.58 | 13,549 |
| 2025-03-14 | 8,250.00 | 8,470.00 | 8,140.00 | 8,250.00 | 8,034.67 | 42,839 |
| 2025-03-13 | 8,180.00 | 8,250.00 | 8,060.00 | 8,060.00 | 7,849.62 | 20,853 |
| 2025-03-12 | 8,040.00 | 8,220.00 | 8,000.00 | 8,170.00 | 7,956.75 | 17,177 |
| 2025-03-11 | 8,000.00 | 8,120.00 | 7,810.00 | 8,040.00 | 7,830.15 | 38,408 |
| 2025-03-10 | 8,480.00 | 8,480.00 | 8,160.00 | 8,170.00 | 7,956.75 | 17,676 |
| 2025-03-07 | 8,300.00 | 8,420.00 | 8,160.00 | 8,240.00 | 8,024.93 | 17,585 |
| 2025-03-06 | 8,520.00 | 8,520.00 | 8,230.00 | 8,300.00 | 8,083.36 | 19,434 |
| 2025-03-05 | 8,390.00 | 8,460.00 | 8,250.00 | 8,450.00 | 8,229.45 | 19,793 |
| 2025-03-04 | 8,330.00 | 8,470.00 | 8,120.00 | 8,390.00 | 8,171.01 | 36,335 |
| 2025-02-28 | 8,630.00 | 8,660.00 | 8,260.00 | 8,340.00 | 8,122.32 | 46,799 |
| 2025-02-27 | 9,040.00 | 9,040.00 | 8,670.00 | 8,720.00 | 8,492.40 | 66,859 |
| 2025-02-26 | 8,600.00 | 9,650.00 | 8,500.00 | 9,060.00 | 8,823.52 | 368,393 |
| 2025-02-25 | 8,870.00 | 8,870.00 | 8,480.00 | 8,580.00 | 8,356.05 | 56,566 |
| 2025-02-24 | 8,890.00 | 8,990.00 | 8,690.00 | 8,870.00 | 8,638.48 | 170,990 |
| 2025-02-21 | 8,550.00 | 9,070.00 | 8,260.00 | 8,950.00 | 8,716.39 | 202,371 |
| 2025-02-20 | 8,730.00 | 8,800.00 | 8,380.00 | 8,550.00 | 8,326.84 | 145,780 |
| 2025-02-19 | 7,760.00 | 9,420.00 | 7,760.00 | 8,460.00 | 8,239.18 | 1,348,378 |
| 2025-02-18 | 7,720.00 | 7,820.00 | 7,680.00 | 7,810.00 | 7,606.15 | 16,846 |
| 2025-02-17 | 7,620.00 | 7,740.00 | 7,620.00 | 7,680.00 | 7,479.54 | 18,133 |
| 2025-02-14 | 7,790.00 | 7,830.00 | 7,610.00 | 7,670.00 | 7,469.80 | 22,889 |
| 2025-02-13 | 7,760.00 | 7,800.00 | 7,650.00 | 7,750.00 | 7,547.72 | 22,181 |
| 2025-02-12 | 7,780.00 | 7,900.00 | 7,690.00 | 7,720.00 | 7,518.50 | 19,461 |
| 2025-02-11 | 7,650.00 | 7,850.00 | 7,650.00 | 7,740.00 | 7,537.98 | 23,928 |
| 2025-02-10 | 7,520.00 | 7,830.00 | 7,450.00 | 7,760.00 | 7,557.46 | 20,088 |
| 2025-02-07 | 7,730.00 | 7,730.00 | 7,490.00 | 7,530.00 | 7,333.46 | 29,466 |
| 2025-02-06 | 7,900.00 | 7,950.00 | 7,540.00 | 7,720.00 | 7,518.50 | 30,151 |
| 2025-02-05 | 7,650.00 | 7,880.00 | 7,600.00 | 7,680.00 | 7,479.54 | 31,160 |
| 2025-02-04 | 7,390.00 | 7,650.00 | 7,310.00 | 7,650.00 | 7,450.33 | 11,255 |
| 2025-02-03 | 7,690.00 | 7,700.00 | 7,180.00 | 7,390.00 | 7,197.11 | 18,162 |
| 2025-01-31 | 7,700.00 | 7,700.00 | 7,470.00 | 7,500.00 | 7,304.24 | 13,556 |
| 2025-01-24 | 7,620.00 | 7,720.00 | 7,610.00 | 7,700.00 | 7,499.02 | 5,710 |
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.