Nsys Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,555.00 | 4,855.00 | 4,555.00 | 4,800.00 | 4,800.00 | 5,235 |
| 2026-10-16 | 4,800.00 | 4,800.00 | 4,645.00 | 4,735.00 | 4,735.00 | 7,073 |
| 2026-10-15 | 4,810.00 | 4,810.00 | 4,550.00 | 4,735.00 | 4,735.00 | 26,486 |
| 2026-10-14 | 4,995.00 | 4,995.00 | 4,825.00 | 4,855.00 | 4,855.00 | 10,048 |
| 2026-10-13 | 5,000.00 | 5,000.00 | 4,805.00 | 4,915.00 | 4,915.00 | 18,859 |
| 2026-10-12 | 5,190.00 | 5,190.00 | 5,000.00 | 5,010.00 | 5,010.00 | 10,498 |
| 2026-10-08 | 5,240.00 | 5,260.00 | 5,070.00 | 5,200.00 | 5,200.00 | 24,697 |
| 2026-10-07 | 5,200.00 | 5,290.00 | 5,150.00 | 5,240.00 | 5,240.00 | 17,900 |
| 2026-10-06 | 5,050.00 | 5,240.00 | 5,040.00 | 5,190.00 | 5,190.00 | 42,074 |
| 2026-10-02 | 5,090.00 | 5,090.00 | 5,000.00 | 5,050.00 | 5,050.00 | 13,143 |
| 2026-10-01 | 5,170.00 | 5,170.00 | 4,970.00 | 5,000.00 | 5,000.00 | 40,658 |
| 2026-09-30 | 5,110.00 | 5,150.00 | 5,000.00 | 5,110.00 | 5,110.00 | 58,362 |
| 2026-09-29 | 5,000.00 | 6,000.00 | 5,000.00 | 5,250.00 | 5,250.00 | 1,116,323 |
| 2026-09-28 | 5,200.00 | 5,200.00 | 4,900.00 | 5,030.00 | 5,030.00 | 3,944 |
| 2026-09-23 | 5,050.00 | 5,080.00 | 4,890.00 | 4,990.00 | 4,990.00 | 3,808 |
| 2026-09-22 | 5,180.00 | 5,180.00 | 4,880.00 | 4,970.00 | 4,970.00 | 32,072 |
| 2026-09-21 | 5,150.00 | 5,200.00 | 5,100.00 | 5,150.00 | 5,150.00 | 8,609 |
Page 1 of 1 · 17 trading days
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.