Nsys Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,890.00 | 7,920.00 | 7,630.00 | 7,640.00 | 7,440.59 | 10,726 |
| 2025-01-22 | 7,930.00 | 8,030.00 | 7,700.00 | 7,890.00 | 7,684.06 | 19,234 |
| 2025-01-21 | 8,100.00 | 8,100.00 | 7,880.00 | 7,930.00 | 7,723.02 | 16,017 |
| 2025-01-20 | 8,080.00 | 8,090.00 | 8,000.00 | 8,060.00 | 7,849.62 | 11,224 |
| 2025-01-17 | 8,040.00 | 8,080.00 | 7,890.00 | 8,080.00 | 7,869.10 | 15,763 |
| 2025-01-16 | 7,980.00 | 8,100.00 | 7,970.00 | 8,040.00 | 7,830.15 | 8,537 |
| 2025-01-15 | 8,130.00 | 8,190.00 | 7,950.00 | 7,970.00 | 7,761.97 | 7,564 |
| 2025-01-14 | 7,990.00 | 8,190.00 | 7,990.00 | 8,190.00 | 7,976.23 | 13,601 |
| 2025-01-13 | 8,020.00 | 8,070.00 | 7,930.00 | 7,990.00 | 7,781.45 | 11,212 |
| 2025-01-10 | 8,050.00 | 8,130.00 | 8,000.00 | 8,020.00 | 7,810.67 | 13,225 |
| 2025-01-09 | 8,060.00 | 8,100.00 | 7,980.00 | 8,060.00 | 7,849.62 | 15,119 |
| 2025-01-08 | 8,030.00 | 8,100.00 | 7,940.00 | 8,060.00 | 7,849.62 | 10,866 |
| 2025-01-07 | 7,980.00 | 8,140.00 | 7,980.00 | 8,060.00 | 7,849.62 | 16,799 |
| 2025-01-06 | 7,960.00 | 8,040.00 | 7,920.00 | 7,980.00 | 7,771.71 | 12,641 |
| 2025-01-03 | 7,950.00 | 8,210.00 | 7,800.00 | 7,960.00 | 7,752.23 | 36,300 |
| 2025-01-02 | 7,560.00 | 8,000.00 | 7,550.00 | 7,980.00 | 7,771.71 | 30,048 |
| 2024-12-30 | 7,300.00 | 7,650.00 | 7,300.00 | 7,650.00 | 7,450.33 | 9,126 |
| 2024-12-27 | 7,550.00 | 7,630.00 | 7,420.00 | 7,420.00 | 7,226.33 | 7,877 |
| 2024-12-26 | 7,680.00 | 7,720.00 | 7,530.00 | 7,550.00 | 7,197.11 | 16,448 |
| 2024-12-24 | 7,780.00 | 7,860.00 | 7,590.00 | 7,640.00 | 7,282.91 | 24,078 |
| 2024-12-23 | 7,520.00 | 7,820.00 | 7,520.00 | 7,740.00 | 7,378.23 | 6,251 |
| 2024-12-20 | 7,780.00 | 7,780.00 | 7,520.00 | 7,630.00 | 7,273.37 | 13,426 |
| 2024-12-19 | 7,980.00 | 7,980.00 | 7,680.00 | 7,740.00 | 7,378.23 | 6,004 |
| 2024-12-18 | 7,800.00 | 8,040.00 | 7,730.00 | 8,000.00 | 7,626.08 | 11,695 |
| 2024-12-17 | 8,050.00 | 8,050.00 | 7,720.00 | 7,760.00 | 7,397.30 | 12,726 |
| 2024-12-16 | 7,860.00 | 8,050.00 | 7,860.00 | 7,980.00 | 7,607.01 | 7,955 |
| 2024-12-13 | 7,700.00 | 7,950.00 | 7,700.00 | 7,860.00 | 7,492.62 | 5,610 |
| 2024-12-12 | 7,720.00 | 7,890.00 | 7,540.00 | 7,760.00 | 7,397.30 | 13,589 |
| 2024-12-11 | 7,330.00 | 7,810.00 | 7,330.00 | 7,720.00 | 7,359.17 | 14,628 |
| 2024-12-10 | 7,000.00 | 7,390.00 | 7,000.00 | 7,340.00 | 6,996.93 | 9,060 |
| 2024-12-09 | 7,420.00 | 7,420.00 | 6,900.00 | 7,000.00 | 6,672.82 | 31,614 |
| 2024-12-06 | 7,750.00 | 7,950.00 | 7,280.00 | 7,430.00 | 7,082.72 | 49,422 |
| 2024-12-05 | 7,970.00 | 8,010.00 | 7,730.00 | 7,750.00 | 7,387.76 | 18,594 |
| 2024-12-04 | 7,900.00 | 8,150.00 | 7,870.00 | 7,970.00 | 7,597.48 | 21,651 |
| 2024-12-03 | 8,080.00 | 8,200.00 | 7,970.00 | 8,150.00 | 7,769.07 | 34,679 |
| 2024-12-02 | 8,450.00 | 8,500.00 | 8,060.00 | 8,080.00 | 7,702.34 | 18,955 |
| 2024-11-29 | 8,700.00 | 8,830.00 | 8,390.00 | 8,390.00 | 7,997.85 | 24,551 |
| 2024-11-28 | 8,670.00 | 8,850.00 | 8,500.00 | 8,800.00 | 8,388.69 | 15,541 |
| 2024-11-27 | 8,830.00 | 8,830.00 | 8,660.00 | 8,670.00 | 8,264.76 | 22,124 |
| 2024-11-26 | 8,800.00 | 9,050.00 | 8,670.00 | 8,780.00 | 8,369.62 | 20,287 |
| 2024-11-25 | 8,650.00 | 8,990.00 | 8,610.00 | 8,790.00 | 8,379.15 | 28,023 |
| 2024-11-22 | 8,280.00 | 8,760.00 | 8,280.00 | 8,630.00 | 8,226.63 | 23,965 |
| 2024-11-21 | 8,320.00 | 8,440.00 | 8,220.00 | 8,360.00 | 7,969.25 | 18,768 |
| 2024-11-20 | 8,790.00 | 8,790.00 | 8,200.00 | 8,320.00 | 7,931.12 | 37,365 |
| 2024-11-19 | 8,300.00 | 8,590.00 | 8,220.00 | 8,590.00 | 8,188.50 | 29,724 |
| 2024-11-18 | 8,010.00 | 8,490.00 | 8,010.00 | 8,270.00 | 7,883.46 | 22,155 |
| 2024-11-15 | 8,130.00 | 8,340.00 | 7,880.00 | 8,010.00 | 7,635.61 | 32,131 |
| 2024-11-14 | 8,450.00 | 8,550.00 | 8,150.00 | 8,150.00 | 7,769.07 | 27,904 |
| 2024-11-13 | 8,690.00 | 8,730.00 | 8,250.00 | 8,310.00 | 7,921.59 | 45,353 |
| 2024-11-12 | 9,270.00 | 9,270.00 | 8,620.00 | 8,720.00 | 8,312.43 | 37,547 |
| 2024-11-11 | 9,100.00 | 9,480.00 | 9,070.00 | 9,130.00 | 8,703.26 | 54,705 |
| 2024-11-08 | 9,540.00 | 9,550.00 | 9,160.00 | 9,160.00 | 8,731.86 | 13,831 |
| 2024-11-07 | 9,440.00 | 9,550.00 | 9,200.00 | 9,230.00 | 8,798.59 | 12,727 |
| 2024-11-06 | 9,720.00 | 9,850.00 | 9,360.00 | 9,440.00 | 8,998.77 | 16,749 |
| 2024-11-05 | 9,410.00 | 9,810.00 | 9,350.00 | 9,690.00 | 9,237.09 | 18,520 |
| 2024-11-04 | 9,090.00 | 9,450.00 | 9,060.00 | 9,390.00 | 8,951.11 | 11,816 |
| 2024-11-01 | 9,300.00 | 9,300.00 | 9,050.00 | 9,120.00 | 8,693.73 | 19,660 |
| 2024-10-31 | 9,480.00 | 9,480.00 | 9,280.00 | 9,330.00 | 8,893.92 | 14,287 |
| 2024-10-30 | 9,470.00 | 10,130.00 | 9,470.00 | 9,510.00 | 9,065.50 | 77,099 |
| 2024-10-29 | 9,550.00 | 9,700.00 | 9,300.00 | 9,450.00 | 9,008.31 | 20,384 |
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.