NS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 10,250.00 | 10,600.00 | 10,100.00 | 10,400.00 | 10,081.66 | 73,579 |
| 2022-05-18 | 10,600.00 | 10,750.00 | 10,400.00 | 10,400.00 | 10,081.66 | 82,974 |
| 2022-05-17 | 10,400.00 | 11,050.00 | 10,200.00 | 10,600.00 | 10,275.53 | 345,260 |
| 2022-05-16 | 10,350.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,081.66 | 63,783 |
| 2022-05-13 | 10,200.00 | 10,400.00 | 10,200.00 | 10,250.00 | 9,936.25 | 56,307 |
| 2022-05-12 | 10,300.00 | 10,400.00 | 10,000.00 | 10,000.00 | 9,693.90 | 164,974 |
| 2022-05-11 | 10,600.00 | 10,800.00 | 10,400.00 | 10,400.00 | 10,081.66 | 65,466 |
| 2022-05-10 | 10,350.00 | 10,800.00 | 10,100.00 | 10,700.00 | 10,372.47 | 105,619 |
| 2022-05-09 | 11,150.00 | 11,200.00 | 10,400.00 | 10,500.00 | 10,178.59 | 243,016 |
| 2022-05-06 | 11,050.00 | 11,400.00 | 11,050.00 | 11,150.00 | 10,808.70 | 101,085 |
| 2022-05-04 | 11,600.00 | 11,600.00 | 11,200.00 | 11,200.00 | 10,857.17 | 278,571 |
| 2022-05-03 | 11,350.00 | 11,950.00 | 11,050.00 | 11,150.00 | 10,808.70 | 1,109,527 |
| 2022-05-02 | 10,150.00 | 10,500.00 | 10,000.00 | 10,450.00 | 10,130.13 | 222,647 |
| 2022-04-29 | 10,300.00 | 10,700.00 | 10,200.00 | 10,400.00 | 10,081.66 | 172,241 |
| 2022-04-28 | 10,550.00 | 10,700.00 | 10,150.00 | 10,250.00 | 9,936.25 | 184,055 |
| 2022-04-27 | 10,200.00 | 10,800.00 | 10,200.00 | 10,600.00 | 10,275.53 | 217,077 |
| 2022-04-26 | 10,800.00 | 10,850.00 | 10,550.00 | 10,750.00 | 10,420.94 | 91,867 |
| 2022-04-25 | 11,400.00 | 11,650.00 | 10,550.00 | 10,550.00 | 10,227.06 | 482,054 |
| 2022-04-22 | 11,950.00 | 12,050.00 | 11,650.00 | 11,800.00 | 11,438.80 | 120,025 |
| 2022-04-21 | 11,950.00 | 12,400.00 | 11,650.00 | 12,150.00 | 11,778.09 | 289,349 |
| 2022-04-20 | 12,000.00 | 12,100.00 | 11,700.00 | 11,800.00 | 11,438.80 | 122,005 |
| 2022-04-19 | 11,450.00 | 11,950.00 | 11,200.00 | 11,950.00 | 11,584.21 | 228,404 |
| 2022-04-18 | 11,850.00 | 12,100.00 | 11,400.00 | 11,450.00 | 11,099.52 | 206,516 |
| 2022-04-15 | 11,650.00 | 12,250.00 | 11,500.00 | 12,100.00 | 11,729.62 | 325,338 |
| 2022-04-14 | 11,250.00 | 12,200.00 | 11,200.00 | 11,800.00 | 11,438.80 | 695,911 |
| 2022-04-13 | 10,700.00 | 11,500.00 | 10,550.00 | 11,250.00 | 10,905.64 | 290,549 |
| 2022-04-12 | 10,550.00 | 10,750.00 | 10,400.00 | 10,650.00 | 10,324.00 | 87,996 |
| 2022-04-11 | 10,950.00 | 10,950.00 | 10,600.00 | 10,750.00 | 10,420.94 | 116,682 |
| 2022-04-08 | 11,000.00 | 11,300.00 | 10,800.00 | 10,950.00 | 10,614.82 | 110,644 |
| 2022-04-07 | 10,800.00 | 11,450.00 | 10,750.00 | 10,900.00 | 10,566.35 | 240,070 |
| 2022-04-06 | 10,650.00 | 11,300.00 | 10,600.00 | 10,900.00 | 10,566.35 | 279,296 |
| 2022-04-05 | 10,950.00 | 10,950.00 | 10,750.00 | 10,800.00 | 10,469.41 | 103,862 |
| 2022-04-04 | 10,800.00 | 11,100.00 | 10,450.00 | 11,000.00 | 10,663.29 | 222,465 |
| 2022-04-01 | 10,650.00 | 10,950.00 | 10,600.00 | 10,750.00 | 10,420.94 | 148,379 |
| 2022-03-31 | 10,350.00 | 10,950.00 | 10,250.00 | 10,800.00 | 10,469.41 | 201,403 |
| 2022-03-30 | 10,550.00 | 10,700.00 | 10,300.00 | 10,350.00 | 10,033.19 | 175,442 |
| 2022-03-29 | 10,500.00 | 10,700.00 | 10,350.00 | 10,450.00 | 10,130.13 | 242,946 |
| 2022-03-28 | 10,350.00 | 10,400.00 | 10,050.00 | 10,100.00 | 9,790.84 | 80,440 |
| 2022-03-25 | 10,250.00 | 10,350.00 | 10,050.00 | 10,150.00 | 9,839.31 | 61,665 |
| 2022-03-24 | 10,000.00 | 10,350.00 | 9,980.00 | 10,300.00 | 9,984.72 | 91,756 |
| 2022-03-23 | 10,350.00 | 10,400.00 | 10,050.00 | 10,100.00 | 9,790.84 | 73,381 |
| 2022-03-22 | 10,250.00 | 10,400.00 | 10,050.00 | 10,250.00 | 9,936.25 | 91,450 |
| 2022-03-21 | 10,450.00 | 10,550.00 | 10,200.00 | 10,250.00 | 9,936.25 | 214,696 |
| 2022-03-18 | 9,750.00 | 10,650.00 | 9,750.00 | 10,400.00 | 10,081.66 | 998,266 |
| 2022-03-17 | 9,280.00 | 9,740.00 | 9,260.00 | 9,660.00 | 9,364.31 | 157,642 |
| 2022-03-16 | 9,120.00 | 9,200.00 | 9,090.00 | 9,190.00 | 8,908.69 | 22,834 |
| 2022-03-15 | 9,050.00 | 9,150.00 | 9,050.00 | 9,070.00 | 8,792.37 | 20,563 |
| 2022-03-14 | 9,410.00 | 9,410.00 | 9,100.00 | 9,150.00 | 8,869.92 | 34,220 |
| 2022-03-11 | 9,270.00 | 9,320.00 | 9,210.00 | 9,260.00 | 8,976.55 | 11,272 |
| 2022-03-10 | 9,190.00 | 9,320.00 | 9,160.00 | 9,240.00 | 8,957.16 | 27,114 |
| 2022-03-08 | 9,160.00 | 9,260.00 | 9,040.00 | 9,140.00 | 8,860.22 | 42,937 |
| 2022-03-07 | 9,350.00 | 9,430.00 | 9,210.00 | 9,280.00 | 8,995.94 | 26,697 |
| 2022-03-04 | 9,350.00 | 9,470.00 | 9,330.00 | 9,460.00 | 9,170.43 | 31,364 |
| 2022-03-03 | 9,460.00 | 9,600.00 | 9,330.00 | 9,370.00 | 9,083.18 | 35,122 |
| 2022-03-02 | 9,230.00 | 9,440.00 | 9,180.00 | 9,410.00 | 9,121.96 | 32,666 |
| 2022-02-28 | 9,300.00 | 9,380.00 | 9,050.00 | 9,260.00 | 8,976.55 | 45,998 |
| 2022-02-25 | 9,250.00 | 9,360.00 | 9,150.00 | 9,330.00 | 9,044.41 | 53,350 |
| 2022-02-24 | 9,250.00 | 9,490.00 | 9,000.00 | 9,020.00 | 8,743.90 | 103,637 |
| 2022-02-23 | 9,300.00 | 9,900.00 | 9,250.00 | 9,350.00 | 9,063.80 | 57,219 |
| 2022-02-22 | 9,300.00 | 9,400.00 | 9,290.00 | 9,350.00 | 9,063.80 | 26,558 |
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.