NS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 10,400.00 | 10,650.00 | 10,300.00 | 10,500.00 | 10,178.59 | 71,013 |
| 2021-11-23 | 10,650.00 | 10,700.00 | 10,400.00 | 10,500.00 | 10,178.59 | 50,236 |
| 2021-11-22 | 10,400.00 | 10,950.00 | 10,200.00 | 10,750.00 | 10,420.94 | 129,382 |
| 2021-11-19 | 10,200.00 | 10,350.00 | 10,050.00 | 10,300.00 | 9,984.72 | 59,614 |
| 2021-11-18 | 10,150.00 | 10,300.00 | 10,000.00 | 10,250.00 | 9,936.25 | 84,773 |
| 2021-11-17 | 10,250.00 | 10,450.00 | 10,100.00 | 10,150.00 | 9,839.31 | 96,956 |
| 2021-11-16 | 10,400.00 | 10,500.00 | 10,100.00 | 10,200.00 | 9,887.78 | 75,018 |
| 2021-11-15 | 10,300.00 | 10,450.00 | 9,990.00 | 10,400.00 | 10,081.66 | 139,012 |
| 2021-11-12 | 10,300.00 | 10,700.00 | 10,250.00 | 10,300.00 | 9,984.72 | 114,529 |
| 2021-11-11 | 10,350.00 | 10,800.00 | 10,250.00 | 10,300.00 | 9,984.72 | 177,644 |
| 2021-11-10 | 11,250.00 | 11,350.00 | 10,600.00 | 10,600.00 | 10,275.53 | 244,258 |
| 2021-11-09 | 11,400.00 | 11,650.00 | 11,200.00 | 11,300.00 | 10,954.11 | 280,840 |
| 2021-11-08 | 12,000.00 | 12,300.00 | 11,350.00 | 11,600.00 | 11,244.92 | 1,657,675 |
| 2021-11-05 | 10,750.00 | 11,050.00 | 10,500.00 | 10,800.00 | 10,469.41 | 202,993 |
| 2021-11-04 | 10,650.00 | 10,800.00 | 10,500.00 | 10,750.00 | 10,420.94 | 84,315 |
| 2021-11-03 | 10,700.00 | 10,800.00 | 10,550.00 | 10,700.00 | 10,372.47 | 80,061 |
| 2021-11-02 | 10,900.00 | 11,150.00 | 10,450.00 | 10,650.00 | 10,324.00 | 228,852 |
| 2021-11-01 | 11,450.00 | 11,450.00 | 10,750.00 | 10,850.00 | 10,517.88 | 146,090 |
| 2021-10-29 | 11,650.00 | 11,950.00 | 11,200.00 | 11,250.00 | 10,905.64 | 263,081 |
| 2021-10-28 | 10,900.00 | 11,850.00 | 10,900.00 | 11,600.00 | 11,244.92 | 807,710 |
| 2021-10-27 | 11,000.00 | 11,050.00 | 10,700.00 | 10,850.00 | 10,517.88 | 87,003 |
| 2021-10-26 | 11,300.00 | 11,350.00 | 11,000.00 | 11,000.00 | 10,663.29 | 88,371 |
| 2021-10-25 | 11,200.00 | 11,250.00 | 11,000.00 | 11,200.00 | 10,857.17 | 169,531 |
| 2021-10-22 | 10,900.00 | 11,100.00 | 10,750.00 | 11,000.00 | 10,663.29 | 137,950 |
| 2021-10-21 | 10,800.00 | 11,150.00 | 10,700.00 | 10,850.00 | 10,517.88 | 228,193 |
| 2021-10-20 | 10,950.00 | 10,950.00 | 10,500.00 | 10,750.00 | 10,420.94 | 123,467 |
| 2021-10-19 | 10,400.00 | 10,950.00 | 10,350.00 | 10,750.00 | 10,420.94 | 211,247 |
| 2021-10-18 | 10,300.00 | 10,600.00 | 10,300.00 | 10,400.00 | 10,081.66 | 98,534 |
| 2021-10-15 | 9,750.00 | 10,500.00 | 9,750.00 | 10,400.00 | 10,081.66 | 221,922 |
| 2021-10-14 | 9,650.00 | 9,680.00 | 9,500.00 | 9,670.00 | 9,374.00 | 35,459 |
← NewerPage 21 of 21 · 1,230 trading days
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.