Nsys Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	18,450.00	18,800.00	18,200.00	18,800.00	17,750.08	39,369
2022-02-18	18,000.00	18,800.00	17,950.00	18,650.00	17,608.45	47,467
2022-02-17	19,100.00	19,200.00	17,800.00	18,550.00	17,514.04	90,925
2022-02-16	18,100.00	19,100.00	17,800.00	18,850.00	17,797.28	176,204
2022-02-15	17,800.00	18,150.00	17,300.00	17,400.00	16,428.26	80,277
2022-02-14	18,150.00	18,150.00	17,700.00	17,750.00	16,758.72	103,339
2022-02-11	18,500.00	19,000.00	18,400.00	18,550.00	17,514.04	106,904
2022-02-10	19,650.00	19,850.00	19,050.00	19,050.00	17,986.11	117,641
2022-02-09	19,500.00	19,700.00	19,350.00	19,550.00	18,458.19	54,312
2022-02-08	19,700.00	20,100.00	19,000.00	19,300.00	18,222.15	131,107
2022-02-07	20,300.00	20,350.00	19,650.00	19,750.00	18,647.02	109,638
2022-02-04	19,600.00	20,400.00	19,500.00	20,200.00	19,071.89	132,848
2022-02-03	19,850.00	20,500.00	19,500.00	19,650.00	18,552.61	208,855
2022-01-28	19,900.00	20,150.00	18,850.00	19,650.00	18,552.61	185,280
2022-01-27	21,150.00	21,150.00	19,500.00	19,700.00	18,599.81	269,859
2022-01-26	19,850.00	21,300.00	19,750.00	20,800.00	19,638.38	360,376
2022-01-25	20,700.00	21,000.00	19,200.00	19,450.00	18,363.78	323,484
2022-01-24	21,350.00	21,700.00	20,400.00	20,600.00	19,449.55	236,198
2022-01-21	21,850.00	22,300.00	21,550.00	21,750.00	20,535.33	155,041
2022-01-20	21,200.00	22,450.00	21,200.00	22,300.00	21,054.61	321,742
2022-01-19	21,200.00	22,100.00	21,100.00	21,200.00	20,016.04	290,536
2022-01-18	23,450.00	24,100.00	21,700.00	21,800.00	20,582.54	609,573
2022-01-17	25,250.00	25,600.00	23,500.00	23,700.00	22,376.43	540,073
2022-01-14	25,050.00	26,000.00	24,700.00	25,200.00	23,792.66	872,610
2022-01-13	23,650.00	25,400.00	23,150.00	25,400.00	23,981.49	1,787,959
2022-01-12	23,100.00	23,900.00	22,750.00	23,300.00	21,998.76	562,245
2022-01-11	21,900.00	22,700.00	21,450.00	22,550.00	21,290.65	377,196
2022-01-10	24,500.00	24,500.00	21,550.00	21,800.00	20,582.54	652,703
2022-01-07	23,950.00	24,000.00	21,950.00	23,700.00	22,376.43	459,312
2022-01-06	23,050.00	24,400.00	22,750.00	23,300.00	21,998.76	546,351
2022-01-05	23,400.00	24,150.00	23,000.00	23,300.00	21,998.76	546,580
2022-01-04	21,800.00	24,250.00	21,800.00	23,250.00	21,951.56	1,633,219
2022-01-03	21,650.00	22,100.00	21,000.00	21,350.00	20,157.67	430,977
2021-12-30	19,350.00	20,400.00	19,250.00	20,350.00	19,213.51	144,794
2021-12-29	19,200.00	19,550.00	19,100.00	19,450.00	18,363.78	30,752
2021-12-28	19,100.00	19,900.00	18,850.00	19,200.00	18,061.65	146,126
2021-12-27	18,500.00	19,950.00	18,400.00	19,200.00	18,061.65	248,864
2021-12-24	18,550.00	18,800.00	18,450.00	18,500.00	17,403.15	23,002
2021-12-23	18,100.00	18,700.00	18,050.00	18,700.00	17,591.29	67,464
2021-12-22	18,100.00	18,300.00	18,050.00	18,050.00	16,979.83	28,992
2021-12-21	17,800.00	18,150.00	17,800.00	18,100.00	17,026.86	33,669
2021-12-20	18,150.00	18,200.00	17,750.00	17,850.00	16,791.69	47,956
2021-12-17	18,150.00	18,250.00	18,000.00	18,250.00	17,167.97	49,682
2021-12-16	18,600.00	18,600.00	18,000.00	18,200.00	17,120.94	65,361
2021-12-15	18,100.00	18,400.00	18,050.00	18,400.00	17,309.08	38,913
2021-12-14	18,200.00	18,550.00	18,200.00	18,250.00	17,167.97	38,431
2021-12-13	18,400.00	18,800.00	18,400.00	18,450.00	17,356.11	40,665
2021-12-10	18,850.00	18,850.00	18,550.00	18,600.00	17,497.22	32,236
2021-12-09	18,950.00	19,050.00	18,550.00	18,850.00	17,732.40	38,712
2021-12-08	18,800.00	19,350.00	18,700.00	18,700.00	17,591.29	74,212
2021-12-07	18,500.00	18,750.00	18,350.00	18,600.00	17,497.22	41,384
2021-12-06	18,700.00	18,700.00	18,200.00	18,500.00	17,403.15	46,408
2021-12-03	18,800.00	18,900.00	18,400.00	18,850.00	17,732.40	47,566
2021-12-02	18,400.00	18,550.00	18,000.00	18,550.00	17,450.18	44,484
2021-12-01	17,750.00	18,450.00	17,500.00	18,450.00	17,356.11	65,441
2021-11-30	19,350.00	19,800.00	17,800.00	18,100.00	17,026.86	153,306
2021-11-29	19,000.00	19,550.00	19,000.00	19,300.00	18,155.72	114,970
2021-11-26	20,900.00	20,950.00	19,800.00	20,050.00	18,861.25	142,797
2021-11-25	21,650.00	22,150.00	20,800.00	20,800.00	19,566.78	191,332
2021-11-24	19,950.00	21,700.00	19,400.00	21,700.00	20,413.42	237,232

← NewerPage 20 of 21 · 1,229 trading daysOlder →

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.