NS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 9,860.00 | 10,350.00 | 9,860.00 | 9,970.00 | 9,664.82 | 319,877 |
| 2022-11-11 | 10,150.00 | 10,150.00 | 9,850.00 | 9,850.00 | 9,548.49 | 209,073 |
| 2022-11-10 | 9,930.00 | 10,100.00 | 9,810.00 | 9,850.00 | 9,548.49 | 223,579 |
| 2022-11-09 | 9,940.00 | 10,800.00 | 9,780.00 | 9,850.00 | 9,548.49 | 623,312 |
| 2022-11-08 | 10,250.00 | 10,450.00 | 9,820.00 | 9,960.00 | 9,655.12 | 361,610 |
| 2022-11-07 | 10,350.00 | 10,450.00 | 10,100.00 | 10,250.00 | 9,936.25 | 371,143 |
| 2022-11-04 | 8,880.00 | 11,000.00 | 8,850.00 | 10,300.00 | 9,984.72 | 3,828,386 |
| 2022-11-03 | 8,670.00 | 9,100.00 | 8,610.00 | 8,810.00 | 8,540.33 | 346,330 |
| 2022-11-02 | 9,000.00 | 9,020.00 | 8,730.00 | 8,780.00 | 8,511.24 | 185,387 |
| 2022-11-01 | 9,150.00 | 9,390.00 | 8,880.00 | 9,040.00 | 8,763.29 | 387,998 |
| 2022-10-31 | 9,690.00 | 9,700.00 | 9,100.00 | 9,200.00 | 8,918.39 | 736,541 |
| 2022-10-28 | 8,250.00 | 10,500.00 | 8,140.00 | 9,490.00 | 9,199.51 | 4,789,766 |
| 2022-10-27 | 8,330.00 | 8,430.00 | 8,220.00 | 8,260.00 | 8,007.16 | 91,494 |
| 2022-10-26 | 7,690.00 | 8,530.00 | 7,650.00 | 8,390.00 | 8,133.18 | 320,758 |
| 2022-10-25 | 7,700.00 | 7,810.00 | 7,630.00 | 7,720.00 | 7,483.69 | 32,354 |
| 2022-10-24 | 7,800.00 | 8,750.00 | 7,630.00 | 7,630.00 | 7,396.45 | 482,028 |
| 2022-10-21 | 7,790.00 | 7,860.00 | 7,600.00 | 7,600.00 | 7,367.36 | 63,019 |
| 2022-10-20 | 7,520.00 | 8,300.00 | 7,510.00 | 7,750.00 | 7,512.77 | 539,411 |
| 2022-10-19 | 7,830.00 | 8,080.00 | 7,520.00 | 7,520.00 | 7,289.81 | 128,379 |
| 2022-10-18 | 7,910.00 | 8,290.00 | 7,660.00 | 7,670.00 | 7,435.22 | 422,649 |
| 2022-10-17 | 6,730.00 | 8,770.00 | 6,560.00 | 7,800.00 | 7,561.24 | 2,062,412 |
| 2022-10-14 | 6,200.00 | 7,460.00 | 6,200.00 | 6,800.00 | 6,591.85 | 715,359 |
| 2022-10-13 | 6,460.00 | 6,490.00 | 6,110.00 | 6,110.00 | 5,922.97 | 36,315 |
| 2022-10-12 | 6,460.00 | 6,650.00 | 6,460.00 | 6,520.00 | 6,320.42 | 23,844 |
| 2022-10-11 | 6,730.00 | 6,890.00 | 6,500.00 | 6,650.00 | 6,446.44 | 42,601 |
| 2022-10-07 | 7,110.00 | 7,110.00 | 6,700.00 | 7,050.00 | 6,834.20 | 46,648 |
| 2022-10-06 | 7,090.00 | 7,430.00 | 7,020.00 | 7,100.00 | 6,882.67 | 124,495 |
| 2022-10-05 | 6,880.00 | 8,620.00 | 6,720.00 | 7,150.00 | 6,931.14 | 877,793 |
| 2022-10-04 | 6,600.00 | 6,880.00 | 6,560.00 | 6,880.00 | 6,669.40 | 22,509 |
| 2022-09-30 | 6,210.00 | 6,710.00 | 6,190.00 | 6,560.00 | 6,359.20 | 51,958 |
| 2022-09-29 | 6,600.00 | 6,730.00 | 6,480.00 | 6,520.00 | 6,320.42 | 25,262 |
| 2022-09-28 | 6,820.00 | 7,190.00 | 6,530.00 | 6,530.00 | 6,330.12 | 49,450 |
| 2022-09-27 | 7,110.00 | 7,160.00 | 6,800.00 | 6,980.00 | 6,766.34 | 41,326 |
| 2022-09-26 | 7,420.00 | 7,800.00 | 7,110.00 | 7,110.00 | 6,892.36 | 39,381 |
| 2022-09-23 | 7,840.00 | 7,880.00 | 7,580.00 | 7,600.00 | 7,367.36 | 22,458 |
| 2022-09-22 | 7,810.00 | 8,000.00 | 7,610.00 | 7,800.00 | 7,561.24 | 41,938 |
| 2022-09-21 | 8,110.00 | 8,120.00 | 7,870.00 | 7,950.00 | 7,706.65 | 64,096 |
| 2022-09-20 | 8,050.00 | 9,800.00 | 8,050.00 | 8,160.00 | 7,910.22 | 468,415 |
| 2022-09-19 | 8,320.00 | 8,320.00 | 8,050.00 | 8,050.00 | 7,803.59 | 19,071 |
| 2022-09-16 | 8,320.00 | 8,450.00 | 8,240.00 | 8,260.00 | 8,007.16 | 16,890 |
| 2022-09-15 | 8,350.00 | 8,360.00 | 8,260.00 | 8,300.00 | 8,045.94 | 29,991 |
| 2022-09-14 | 8,280.00 | 8,390.00 | 8,200.00 | 8,300.00 | 8,045.94 | 27,740 |
| 2022-09-13 | 8,510.00 | 8,600.00 | 8,440.00 | 8,530.00 | 8,268.90 | 31,185 |
| 2022-09-08 | 8,560.00 | 8,740.00 | 8,320.00 | 8,500.00 | 8,239.81 | 93,373 |
| 2022-09-07 | 8,660.00 | 8,710.00 | 8,380.00 | 8,580.00 | 8,317.37 | 38,152 |
| 2022-09-06 | 8,730.00 | 8,910.00 | 8,650.00 | 8,800.00 | 8,530.63 | 72,953 |
| 2022-09-05 | 8,580.00 | 8,700.00 | 8,450.00 | 8,680.00 | 8,414.31 | 26,966 |
| 2022-09-02 | 8,700.00 | 8,700.00 | 8,450.00 | 8,670.00 | 8,404.61 | 25,762 |
| 2022-09-01 | 8,980.00 | 8,980.00 | 8,650.00 | 8,650.00 | 8,385.22 | 38,952 |
| 2022-08-31 | 8,670.00 | 9,050.00 | 8,660.00 | 9,000.00 | 8,724.51 | 46,048 |
| 2022-08-30 | 8,550.00 | 8,830.00 | 8,530.00 | 8,790.00 | 8,520.94 | 26,962 |
| 2022-08-29 | 8,840.00 | 8,840.00 | 8,490.00 | 8,550.00 | 8,288.28 | 28,860 |
| 2022-08-26 | 8,870.00 | 9,090.00 | 8,850.00 | 8,860.00 | 8,588.80 | 82,714 |
| 2022-08-25 | 8,800.00 | 8,850.00 | 8,740.00 | 8,820.00 | 8,550.02 | 33,396 |
| 2022-08-24 | 8,890.00 | 8,960.00 | 8,690.00 | 8,800.00 | 8,530.63 | 47,392 |
| 2022-08-23 | 9,000.00 | 9,490.00 | 8,770.00 | 8,780.00 | 8,511.24 | 346,643 |
| 2022-08-22 | 8,500.00 | 8,500.00 | 8,270.00 | 8,310.00 | 8,055.63 | 23,875 |
| 2022-08-19 | 8,640.00 | 8,770.00 | 8,510.00 | 8,530.00 | 8,268.90 | 25,407 |
| 2022-08-18 | 8,610.00 | 8,790.00 | 8,400.00 | 8,740.00 | 8,472.47 | 33,572 |
| 2022-08-17 | 8,830.00 | 8,830.00 | 8,530.00 | 8,740.00 | 8,472.47 | 71,912 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 82.5261 KRW |
| 2019-12-27 | 80.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.