NS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 9,490.00 | 9,830.00 | 9,280.00 | 9,480.00 | 9,189.82 | 29,621 |
| 2022-02-18 | 9,370.00 | 9,550.00 | 9,290.00 | 9,490.00 | 9,199.51 | 27,691 |
| 2022-02-17 | 9,510.00 | 9,680.00 | 9,310.00 | 9,500.00 | 9,209.20 | 47,140 |
| 2022-02-16 | 9,230.00 | 9,510.00 | 9,230.00 | 9,510.00 | 9,218.90 | 38,884 |
| 2022-02-15 | 9,250.00 | 9,350.00 | 9,150.00 | 9,150.00 | 8,869.92 | 34,871 |
| 2022-02-14 | 9,310.00 | 9,440.00 | 9,010.00 | 9,250.00 | 8,966.86 | 68,826 |
| 2022-02-11 | 9,730.00 | 9,770.00 | 9,560.00 | 9,580.00 | 9,286.76 | 43,284 |
| 2022-02-10 | 10,100.00 | 10,100.00 | 9,750.00 | 9,770.00 | 9,470.94 | 60,574 |
| 2022-02-09 | 9,940.00 | 10,050.00 | 9,850.00 | 10,050.00 | 9,742.37 | 30,353 |
| 2022-02-08 | 10,200.00 | 10,200.00 | 9,790.00 | 9,890.00 | 9,587.27 | 56,906 |
| 2022-02-07 | 9,910.00 | 10,250.00 | 9,720.00 | 10,050.00 | 9,742.37 | 78,996 |
| 2022-02-04 | 9,530.00 | 9,910.00 | 9,450.00 | 9,890.00 | 9,587.27 | 71,027 |
| 2022-02-03 | 9,590.00 | 9,790.00 | 9,550.00 | 9,590.00 | 9,296.45 | 57,643 |
| 2022-01-28 | 9,120.00 | 9,600.00 | 9,090.00 | 9,490.00 | 9,199.51 | 77,074 |
| 2022-01-27 | 9,510.00 | 9,660.00 | 9,060.00 | 9,180.00 | 8,899.00 | 109,077 |
| 2022-01-26 | 9,330.00 | 9,670.00 | 9,300.00 | 9,520.00 | 9,228.59 | 72,538 |
| 2022-01-25 | 9,670.00 | 9,800.00 | 9,280.00 | 9,330.00 | 9,044.41 | 130,807 |
| 2022-01-24 | 9,850.00 | 9,910.00 | 9,510.00 | 9,700.00 | 9,403.08 | 139,825 |
| 2022-01-21 | 10,050.00 | 10,450.00 | 9,980.00 | 10,050.00 | 9,742.37 | 133,595 |
| 2022-01-20 | 9,970.00 | 10,250.00 | 9,970.00 | 10,150.00 | 9,839.31 | 96,337 |
| 2022-01-19 | 10,050.00 | 10,350.00 | 9,930.00 | 9,990.00 | 9,684.21 | 180,200 |
| 2022-01-18 | 11,100.00 | 11,150.00 | 10,150.00 | 10,150.00 | 9,839.31 | 385,872 |
| 2022-01-17 | 11,600.00 | 11,600.00 | 11,000.00 | 11,050.00 | 10,711.76 | 226,658 |
| 2022-01-14 | 11,300.00 | 11,850.00 | 11,050.00 | 11,450.00 | 11,099.52 | 567,152 |
| 2022-01-13 | 11,050.00 | 11,600.00 | 10,950.00 | 11,450.00 | 11,099.52 | 962,912 |
| 2022-01-12 | 11,050.00 | 11,300.00 | 10,800.00 | 10,900.00 | 10,566.35 | 363,199 |
| 2022-01-11 | 10,650.00 | 11,050.00 | 10,400.00 | 10,950.00 | 10,614.82 | 276,524 |
| 2022-01-10 | 10,950.00 | 10,950.00 | 10,400.00 | 10,700.00 | 10,372.47 | 133,310 |
| 2022-01-07 | 10,700.00 | 11,000.00 | 10,500.00 | 10,850.00 | 10,517.88 | 200,810 |
| 2022-01-06 | 10,350.00 | 11,300.00 | 10,200.00 | 10,650.00 | 10,324.00 | 751,362 |
| 2022-01-05 | 10,700.00 | 10,950.00 | 10,300.00 | 10,500.00 | 10,178.59 | 509,885 |
| 2022-01-04 | 9,970.00 | 10,750.00 | 9,950.00 | 10,650.00 | 10,324.00 | 326,471 |
| 2022-01-03 | 10,100.00 | 10,100.00 | 9,760.00 | 9,890.00 | 9,587.27 | 54,974 |
| 2021-12-30 | 9,800.00 | 9,930.00 | 9,700.00 | 9,920.00 | 9,616.35 | 54,375 |
| 2021-12-29 | 9,640.00 | 9,870.00 | 9,500.00 | 9,790.00 | 9,490.33 | 70,883 |
| 2021-12-28 | 9,730.00 | 9,830.00 | 9,350.00 | 9,450.00 | 9,160.74 | 111,479 |
| 2021-12-27 | 10,000.00 | 10,050.00 | 9,710.00 | 9,730.00 | 9,432.16 | 103,069 |
| 2021-12-24 | 9,470.00 | 10,600.00 | 9,450.00 | 10,000.00 | 9,693.90 | 559,630 |
| 2021-12-23 | 9,320.00 | 11,500.00 | 9,300.00 | 9,490.00 | 9,199.51 | 1,082,934 |
| 2021-12-22 | 9,230.00 | 9,260.00 | 9,170.00 | 9,250.00 | 8,966.86 | 20,648 |
| 2021-12-21 | 9,260.00 | 9,270.00 | 9,100.00 | 9,190.00 | 8,908.69 | 46,296 |
| 2021-12-20 | 9,300.00 | 9,410.00 | 9,190.00 | 9,260.00 | 8,976.55 | 44,305 |
| 2021-12-17 | 9,290.00 | 9,470.00 | 9,290.00 | 9,370.00 | 9,083.18 | 22,009 |
| 2021-12-16 | 9,600.00 | 9,610.00 | 9,380.00 | 9,390.00 | 9,102.57 | 29,202 |
| 2021-12-15 | 9,430.00 | 9,450.00 | 9,300.00 | 9,450.00 | 9,160.74 | 31,149 |
| 2021-12-14 | 9,270.00 | 9,500.00 | 9,250.00 | 9,330.00 | 9,044.41 | 27,975 |
| 2021-12-13 | 9,400.00 | 9,470.00 | 9,240.00 | 9,400.00 | 9,112.27 | 45,711 |
| 2021-12-10 | 9,800.00 | 9,970.00 | 9,250.00 | 9,250.00 | 8,966.86 | 241,511 |
| 2021-12-09 | 9,850.00 | 10,050.00 | 9,750.00 | 9,920.00 | 9,616.35 | 40,357 |
| 2021-12-08 | 10,000.00 | 10,000.00 | 9,750.00 | 9,750.00 | 9,451.55 | 38,493 |
| 2021-12-07 | 9,950.00 | 9,990.00 | 9,820.00 | 9,920.00 | 9,616.35 | 27,887 |
| 2021-12-06 | 9,880.00 | 9,990.00 | 9,800.00 | 9,930.00 | 9,626.04 | 27,867 |
| 2021-12-03 | 9,900.00 | 10,050.00 | 9,780.00 | 9,890.00 | 9,587.27 | 24,908 |
| 2021-12-02 | 9,570.00 | 9,850.00 | 9,400.00 | 9,840.00 | 9,538.80 | 49,644 |
| 2021-12-01 | 9,080.00 | 9,690.00 | 9,050.00 | 9,640.00 | 9,344.92 | 71,792 |
| 2021-11-30 | 9,850.00 | 10,000.00 | 9,200.00 | 9,400.00 | 9,112.27 | 120,489 |
| 2021-11-29 | 9,890.00 | 10,050.00 | 9,700.00 | 9,800.00 | 9,500.02 | 77,150 |
| 2021-11-26 | 10,300.00 | 10,500.00 | 9,930.00 | 9,960.00 | 9,655.12 | 156,737 |
| 2021-11-25 | 10,500.00 | 10,600.00 | 10,300.00 | 10,400.00 | 10,081.66 | 39,360 |
| 2021-11-24 | 10,400.00 | 10,650.00 | 10,300.00 | 10,500.00 | 10,178.59 | 71,013 |
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.