See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.69▲ 1.23%
← 217820.KQ stock page

NS Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-222,195.002,195.002,030.002,030.002,030.00107,391
2026-10-212,245.002,300.002,140.002,145.002,145.00114,863
2026-10-202,310.002,310.002,190.002,210.002,210.00115,685
2026-10-192,100.002,300.002,095.002,300.002,300.00136,806
2026-10-162,100.002,190.002,080.002,135.002,135.00119,680
2026-10-152,200.002,200.002,035.002,070.002,070.00206,310
2026-10-142,300.002,320.002,210.002,255.002,255.00125,907
2026-10-132,250.002,260.002,115.002,235.002,235.00208,613
2026-10-122,360.002,450.002,250.002,275.002,275.00200,878
2026-10-082,375.002,465.002,360.002,360.002,360.00251,984
2026-10-072,580.002,580.002,395.002,405.002,405.00296,820
2026-10-062,400.002,515.002,380.002,500.002,500.00493,127
2026-10-022,375.002,425.002,350.002,400.002,400.00274,185
2026-10-012,310.002,355.002,275.002,345.002,345.00212,927
2026-09-302,355.002,360.002,285.002,320.002,320.00183,417
2026-09-292,375.002,375.002,275.002,305.002,305.00235,586
2026-09-282,295.002,440.002,255.002,335.002,335.00519,466
2026-09-232,265.002,345.002,225.002,250.002,250.00231,325
2026-09-222,320.002,320.002,240.002,255.002,255.00254,429
Page 1 of 1 · 19 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-12-2982.5261 KRW
2019-12-2780.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.