Nsys Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 17,350.00 | 17,850.00 | 17,350.00 | 17,750.00 | 16,758.72 | 21,232 |
| 2022-05-18 | 17,550.00 | 17,900.00 | 17,550.00 | 17,900.00 | 16,900.34 | 24,764 |
| 2022-05-17 | 17,200.00 | 17,500.00 | 17,200.00 | 17,400.00 | 16,428.26 | 26,482 |
| 2022-05-16 | 17,500.00 | 17,700.00 | 17,200.00 | 17,300.00 | 16,333.85 | 24,662 |
| 2022-05-13 | 17,250.00 | 17,450.00 | 17,250.00 | 17,450.00 | 16,475.47 | 15,861 |
| 2022-05-12 | 17,750.00 | 17,750.00 | 17,150.00 | 17,200.00 | 16,239.43 | 49,425 |
| 2022-05-11 | 17,800.00 | 18,000.00 | 17,650.00 | 17,850.00 | 16,853.13 | 23,473 |
| 2022-05-10 | 17,800.00 | 17,950.00 | 17,300.00 | 17,950.00 | 16,947.55 | 55,236 |
| 2022-05-09 | 18,250.00 | 18,400.00 | 17,800.00 | 17,950.00 | 16,947.55 | 56,725 |
| 2022-05-06 | 18,550.00 | 18,650.00 | 18,250.00 | 18,300.00 | 17,278.00 | 23,386 |
| 2022-05-04 | 18,700.00 | 18,800.00 | 18,600.00 | 18,650.00 | 17,608.45 | 24,023 |
| 2022-05-03 | 18,650.00 | 18,800.00 | 18,550.00 | 18,650.00 | 17,608.45 | 15,358 |
| 2022-05-02 | 18,400.00 | 18,700.00 | 18,300.00 | 18,650.00 | 17,608.45 | 17,201 |
| 2022-04-29 | 18,650.00 | 18,800.00 | 18,450.00 | 18,600.00 | 17,561.25 | 20,417 |
| 2022-04-28 | 18,350.00 | 18,650.00 | 18,350.00 | 18,450.00 | 17,419.62 | 26,920 |
| 2022-04-27 | 18,350.00 | 18,350.00 | 17,950.00 | 18,350.00 | 17,325.21 | 61,424 |
| 2022-04-26 | 18,600.00 | 18,850.00 | 18,600.00 | 18,700.00 | 17,655.66 | 25,748 |
| 2022-04-25 | 18,850.00 | 18,900.00 | 18,550.00 | 18,600.00 | 17,561.25 | 57,053 |
| 2022-04-22 | 19,050.00 | 19,150.00 | 18,700.00 | 19,100.00 | 18,033.32 | 68,721 |
| 2022-04-21 | 19,700.00 | 19,700.00 | 19,150.00 | 19,200.00 | 18,127.74 | 50,664 |
| 2022-04-20 | 19,600.00 | 19,600.00 | 19,050.00 | 19,300.00 | 18,222.15 | 74,708 |
| 2022-04-19 | 19,800.00 | 19,800.00 | 19,300.00 | 19,500.00 | 18,410.98 | 56,505 |
| 2022-04-18 | 20,000.00 | 20,300.00 | 19,800.00 | 19,800.00 | 18,694.23 | 80,101 |
| 2022-04-15 | 19,950.00 | 20,150.00 | 19,550.00 | 19,800.00 | 18,694.23 | 75,194 |
| 2022-04-14 | 19,250.00 | 20,050.00 | 19,000.00 | 19,950.00 | 18,835.85 | 207,083 |
| 2022-04-13 | 19,050.00 | 19,250.00 | 18,800.00 | 19,250.00 | 18,174.95 | 47,715 |
| 2022-04-12 | 18,800.00 | 19,150.00 | 18,600.00 | 19,050.00 | 17,986.11 | 50,458 |
| 2022-04-11 | 19,000.00 | 19,150.00 | 18,700.00 | 19,050.00 | 17,986.11 | 38,074 |
| 2022-04-08 | 18,600.00 | 18,800.00 | 18,450.00 | 18,800.00 | 17,750.08 | 41,434 |
| 2022-04-07 | 19,050.00 | 19,100.00 | 18,500.00 | 18,600.00 | 17,561.25 | 72,029 |
| 2022-04-06 | 19,300.00 | 19,650.00 | 19,250.00 | 19,300.00 | 18,222.15 | 65,820 |
| 2022-04-05 | 19,400.00 | 19,650.00 | 19,400.00 | 19,500.00 | 18,410.98 | 43,514 |
| 2022-04-04 | 19,300.00 | 19,300.00 | 19,100.00 | 19,250.00 | 18,174.95 | 25,809 |
| 2022-04-01 | 19,350.00 | 19,450.00 | 19,250.00 | 19,300.00 | 18,222.15 | 40,811 |
| 2022-03-31 | 19,400.00 | 19,500.00 | 19,250.00 | 19,350.00 | 18,269.36 | 35,190 |
| 2022-03-30 | 19,700.00 | 20,000.00 | 19,300.00 | 19,350.00 | 18,269.36 | 100,967 |
| 2022-03-29 | 19,250.00 | 19,700.00 | 19,150.00 | 19,550.00 | 18,458.19 | 62,635 |
| 2022-03-28 | 19,650.00 | 19,650.00 | 19,000.00 | 19,250.00 | 18,174.95 | 32,378 |
| 2022-03-25 | 19,350.00 | 19,700.00 | 19,250.00 | 19,400.00 | 18,316.57 | 36,269 |
| 2022-03-24 | 19,600.00 | 19,600.00 | 19,000.00 | 19,400.00 | 18,316.57 | 49,865 |
| 2022-03-23 | 19,750.00 | 19,850.00 | 19,250.00 | 19,600.00 | 18,505.40 | 49,783 |
| 2022-03-22 | 19,000.00 | 19,600.00 | 18,800.00 | 19,600.00 | 18,505.40 | 60,187 |
| 2022-03-21 | 19,350.00 | 19,400.00 | 18,800.00 | 18,950.00 | 17,891.70 | 49,100 |
| 2022-03-18 | 19,050.00 | 19,250.00 | 18,750.00 | 19,200.00 | 18,127.74 | 54,738 |
| 2022-03-17 | 18,800.00 | 19,350.00 | 18,800.00 | 19,000.00 | 17,938.91 | 45,690 |
| 2022-03-16 | 18,700.00 | 18,700.00 | 18,300.00 | 18,550.00 | 17,514.04 | 31,844 |
| 2022-03-15 | 18,300.00 | 18,450.00 | 18,200.00 | 18,350.00 | 17,325.21 | 18,980 |
| 2022-03-14 | 18,850.00 | 19,000.00 | 18,150.00 | 18,300.00 | 17,278.00 | 58,040 |
| 2022-03-11 | 19,000.00 | 19,200.00 | 18,750.00 | 18,900.00 | 17,844.49 | 32,890 |
| 2022-03-10 | 19,100.00 | 19,350.00 | 18,950.00 | 19,100.00 | 18,033.32 | 33,508 |
| 2022-03-08 | 18,950.00 | 19,250.00 | 18,900.00 | 18,900.00 | 17,844.49 | 37,735 |
| 2022-03-07 | 19,650.00 | 19,650.00 | 19,150.00 | 19,350.00 | 18,269.36 | 73,800 |
| 2022-03-04 | 19,100.00 | 19,500.00 | 19,000.00 | 19,300.00 | 18,222.15 | 57,164 |
| 2022-03-03 | 19,250.00 | 19,250.00 | 18,900.00 | 19,100.00 | 18,033.32 | 47,969 |
| 2022-03-02 | 18,300.00 | 18,950.00 | 18,200.00 | 18,850.00 | 17,797.28 | 45,758 |
| 2022-02-28 | 18,250.00 | 18,500.00 | 18,150.00 | 18,300.00 | 17,278.00 | 40,224 |
| 2022-02-25 | 18,350.00 | 18,500.00 | 18,100.00 | 18,200.00 | 17,183.58 | 41,841 |
| 2022-02-24 | 18,150.00 | 18,450.00 | 17,850.00 | 18,000.00 | 16,994.75 | 57,038 |
| 2022-02-23 | 18,600.00 | 18,650.00 | 18,350.00 | 18,550.00 | 17,514.04 | 36,631 |
| 2022-02-22 | 18,350.00 | 18,600.00 | 18,200.00 | 18,400.00 | 17,372.42 | 45,865 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 40.0000 KRW |
| 2024-12-27 | 160.0000 KRW |
| 2023-12-27 | 40.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.