Nsys Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9,300.00 | 9,660.00 | 9,300.00 | 9,640.00 | 9,189.43 | 18,970 |
| 2024-10-25 | 9,520.00 | 9,900.00 | 9,140.00 | 9,270.00 | 8,836.72 | 14,169 |
| 2024-10-24 | 9,950.00 | 9,950.00 | 9,390.00 | 9,390.00 | 8,951.11 | 34,671 |
| 2024-10-23 | 9,950.00 | 10,050.00 | 9,700.00 | 9,930.00 | 9,465.87 | 30,982 |
| 2024-10-22 | 10,210.00 | 10,800.00 | 9,800.00 | 9,970.00 | 9,504.00 | 108,659 |
| 2024-10-21 | 10,060.00 | 10,300.00 | 9,970.00 | 10,210.00 | 9,732.78 | 18,059 |
| 2024-10-18 | 10,300.00 | 10,400.00 | 9,960.00 | 10,100.00 | 9,627.93 | 34,618 |
| 2024-10-17 | 10,650.00 | 10,740.00 | 10,310.00 | 10,360.00 | 9,875.77 | 28,743 |
| 2024-10-16 | 11,190.00 | 11,190.00 | 10,620.00 | 10,620.00 | 10,123.62 | 45,249 |
| 2024-10-15 | 10,910.00 | 11,110.00 | 10,840.00 | 11,010.00 | 10,495.39 | 19,195 |
| 2024-10-14 | 11,100.00 | 11,160.00 | 10,810.00 | 10,990.00 | 10,476.33 | 20,331 |
| 2024-10-11 | 11,320.00 | 11,540.00 | 10,980.00 | 11,100.00 | 10,581.19 | 26,833 |
| 2024-10-10 | 11,610.00 | 11,720.00 | 11,240.00 | 11,300.00 | 10,771.84 | 38,024 |
| 2024-10-08 | 11,590.00 | 11,720.00 | 11,230.00 | 11,610.00 | 11,067.35 | 58,599 |
| 2024-10-07 | 11,020.00 | 11,590.00 | 11,020.00 | 11,530.00 | 10,991.09 | 68,201 |
| 2024-10-04 | 10,770.00 | 11,080.00 | 10,650.00 | 11,050.00 | 10,533.52 | 25,875 |
| 2024-10-02 | 11,040.00 | 11,220.00 | 10,680.00 | 10,780.00 | 10,276.14 | 65,365 |
| 2024-09-30 | 11,450.00 | 11,480.00 | 11,120.00 | 11,220.00 | 10,695.58 | 35,638 |
| 2024-09-27 | 11,790.00 | 11,790.00 | 11,280.00 | 11,400.00 | 10,867.16 | 39,448 |
| 2024-09-26 | 11,530.00 | 11,670.00 | 11,420.00 | 11,650.00 | 11,105.48 | 31,154 |
| 2024-09-25 | 11,580.00 | 11,720.00 | 11,320.00 | 11,570.00 | 11,029.22 | 63,125 |
| 2024-09-24 | 11,000.00 | 11,850.00 | 10,860.00 | 11,570.00 | 11,029.22 | 170,854 |
| 2024-09-23 | 10,740.00 | 11,090.00 | 10,600.00 | 10,840.00 | 10,333.34 | 42,165 |
| 2024-09-20 | 11,250.00 | 11,250.00 | 10,800.00 | 10,850.00 | 10,342.87 | 69,022 |
| 2024-09-19 | 11,300.00 | 11,350.00 | 10,900.00 | 11,160.00 | 10,638.38 | 49,701 |
| 2024-09-13 | 11,240.00 | 11,240.00 | 10,820.00 | 11,100.00 | 10,581.19 | 26,299 |
| 2024-09-12 | 10,610.00 | 11,130.00 | 10,600.00 | 11,100.00 | 10,581.19 | 74,064 |
| 2024-09-11 | 10,380.00 | 10,870.00 | 10,380.00 | 10,790.00 | 10,285.67 | 33,371 |
| 2024-09-10 | 11,010.00 | 11,010.00 | 10,380.00 | 10,380.00 | 9,894.84 | 66,173 |
| 2024-09-09 | 10,550.00 | 11,080.00 | 10,460.00 | 11,060.00 | 10,543.06 | 62,417 |
| 2024-09-06 | 11,890.00 | 11,890.00 | 10,710.00 | 10,880.00 | 10,371.47 | 126,534 |
| 2024-09-05 | 10,590.00 | 11,640.00 | 10,570.00 | 11,640.00 | 11,095.95 | 250,272 |
| 2024-09-04 | 10,570.00 | 10,770.00 | 10,300.00 | 10,620.00 | 10,123.62 | 90,294 |
| 2024-09-03 | 11,230.00 | 11,480.00 | 10,900.00 | 11,000.00 | 10,485.86 | 98,352 |
| 2024-09-02 | 11,900.00 | 11,900.00 | 11,120.00 | 11,230.00 | 10,705.11 | 110,621 |
| 2024-08-30 | 11,380.00 | 11,940.00 | 11,380.00 | 11,900.00 | 11,343.79 | 156,328 |
| 2024-08-29 | 11,030.00 | 12,300.00 | 10,780.00 | 11,380.00 | 10,848.10 | 495,971 |
| 2024-08-28 | 11,550.00 | 11,960.00 | 11,270.00 | 11,300.00 | 10,771.84 | 210,488 |
| 2024-08-27 | 11,950.00 | 12,130.00 | 11,560.00 | 11,650.00 | 11,105.48 | 310,651 |
| 2024-08-26 | 12,740.00 | 13,080.00 | 11,640.00 | 11,790.00 | 11,238.93 | 1,217,911 |
| 2024-08-23 | 10,190.00 | 12,670.00 | 10,100.00 | 11,180.00 | 10,657.45 | 1,472,873 |
| 2024-08-22 | 10,450.00 | 10,540.00 | 10,080.00 | 10,270.00 | 9,789.98 | 38,727 |
| 2024-08-21 | 10,360.00 | 10,580.00 | 10,100.00 | 10,450.00 | 9,961.57 | 61,895 |
| 2024-08-20 | 9,480.00 | 10,740.00 | 9,450.00 | 10,430.00 | 9,942.50 | 117,180 |
| 2024-08-19 | 9,320.00 | 9,730.00 | 9,210.00 | 9,460.00 | 9,017.84 | 70,745 |
| 2024-08-16 | 9,420.00 | 9,480.00 | 9,070.00 | 9,170.00 | 8,741.39 | 40,765 |
| 2024-08-14 | 9,130.00 | 9,380.00 | 9,050.00 | 9,340.00 | 8,903.45 | 48,225 |
| 2024-08-13 | 9,100.00 | 9,520.00 | 8,750.00 | 8,950.00 | 8,531.68 | 111,895 |
| 2024-08-12 | 9,020.00 | 9,810.00 | 8,960.00 | 8,960.00 | 8,541.21 | 99,464 |
| 2024-08-09 | 8,690.00 | 9,240.00 | 8,690.00 | 9,000.00 | 8,579.34 | 51,247 |
| 2024-08-08 | 8,600.00 | 8,940.00 | 8,400.00 | 8,690.00 | 8,283.83 | 22,081 |
| 2024-08-07 | 8,650.00 | 9,040.00 | 8,650.00 | 8,750.00 | 8,341.02 | 39,038 |
| 2024-08-06 | 8,260.00 | 8,830.00 | 8,250.00 | 8,750.00 | 8,341.02 | 100,512 |
| 2024-08-05 | 9,890.00 | 9,890.00 | 7,830.00 | 8,260.00 | 7,873.93 | 162,296 |
| 2024-08-02 | 10,750.00 | 10,800.00 | 9,870.00 | 9,950.00 | 9,484.94 | 64,578 |
| 2024-08-01 | 10,890.00 | 10,980.00 | 10,540.00 | 10,860.00 | 10,352.40 | 43,869 |
| 2024-07-31 | 10,770.00 | 10,880.00 | 10,550.00 | 10,770.00 | 10,266.61 | 21,160 |
| 2024-07-30 | 10,820.00 | 11,200.00 | 10,650.00 | 10,770.00 | 10,266.61 | 100,519 |
| 2024-07-29 | 11,100.00 | 11,260.00 | 10,700.00 | 10,710.00 | 10,209.41 | 84,432 |
| 2024-07-26 | 10,900.00 | 11,050.00 | 10,610.00 | 10,750.00 | 10,247.54 | 33,369 |
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.