Nsys Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 20,150.00 | 20,600.00 | 19,850.00 | 20,000.00 | 18,814.22 | 62,677 |
| 2021-11-22 | 21,050.00 | 21,050.00 | 19,650.00 | 20,150.00 | 18,955.32 | 152,040 |
| 2021-11-19 | 21,150.00 | 21,650.00 | 20,650.00 | 21,050.00 | 19,801.96 | 170,345 |
| 2021-11-18 | 20,850.00 | 21,850.00 | 20,500.00 | 21,250.00 | 19,990.10 | 196,397 |
| 2021-11-17 | 21,300.00 | 21,500.00 | 20,550.00 | 21,250.00 | 19,990.10 | 287,572 |
| 2021-11-16 | 19,450.00 | 21,400.00 | 19,200.00 | 20,800.00 | 19,566.78 | 532,501 |
| 2021-11-15 | 18,100.00 | 19,450.00 | 18,000.00 | 19,450.00 | 18,296.82 | 172,092 |
| 2021-11-12 | 17,000.00 | 17,950.00 | 17,000.00 | 17,900.00 | 16,838.72 | 77,587 |
| 2021-11-11 | 17,400.00 | 17,800.00 | 16,950.00 | 17,150.00 | 16,133.19 | 99,123 |
| 2021-11-10 | 18,350.00 | 18,350.00 | 17,450.00 | 17,600.00 | 16,556.51 | 131,635 |
| 2021-11-09 | 18,250.00 | 18,650.00 | 18,250.00 | 18,350.00 | 17,262.04 | 54,745 |
| 2021-11-08 | 18,700.00 | 18,750.00 | 18,000.00 | 18,400.00 | 17,309.08 | 146,042 |
| 2021-11-05 | 19,700.00 | 19,700.00 | 18,850.00 | 19,000.00 | 17,873.50 | 99,826 |
| 2021-11-04 | 19,850.00 | 20,200.00 | 19,200.00 | 19,400.00 | 18,249.79 | 87,674 |
| 2021-11-03 | 19,950.00 | 20,150.00 | 19,650.00 | 19,750.00 | 18,579.04 | 48,851 |
| 2021-11-02 | 19,700.00 | 20,300.00 | 19,700.00 | 19,900.00 | 18,720.14 | 65,587 |
| 2021-11-01 | 19,650.00 | 19,700.00 | 18,950.00 | 19,450.00 | 18,296.82 | 113,112 |
| 2021-10-29 | 20,050.00 | 20,150.00 | 19,600.00 | 19,700.00 | 18,532.00 | 77,480 |
| 2021-10-28 | 20,150.00 | 20,450.00 | 20,000.00 | 20,000.00 | 18,814.22 | 56,855 |
| 2021-10-27 | 20,650.00 | 20,800.00 | 20,000.00 | 20,150.00 | 18,955.32 | 104,182 |
| 2021-10-26 | 20,500.00 | 20,900.00 | 20,400.00 | 20,600.00 | 19,378.64 | 60,595 |
| 2021-10-25 | 20,900.00 | 21,000.00 | 20,000.00 | 20,450.00 | 19,237.54 | 82,432 |
| 2021-10-22 | 21,300.00 | 21,300.00 | 20,800.00 | 20,900.00 | 19,660.86 | 93,142 |
| 2021-10-21 | 21,450.00 | 21,850.00 | 20,900.00 | 21,050.00 | 19,801.96 | 106,568 |
| 2021-10-20 | 22,000.00 | 22,100.00 | 21,200.00 | 21,600.00 | 20,319.35 | 133,815 |
| 2021-10-19 | 20,200.00 | 21,700.00 | 20,200.00 | 21,700.00 | 20,413.42 | 242,271 |
| 2021-10-18 | 20,650.00 | 20,750.00 | 20,200.00 | 20,200.00 | 19,002.36 | 83,349 |
| 2021-10-15 | 20,850.00 | 21,150.00 | 20,550.00 | 20,750.00 | 19,519.75 | 95,996 |
| 2021-10-14 | 21,450.00 | 21,450.00 | 20,750.00 | 20,850.00 | 19,613.82 | 96,912 |
← NewerPage 21 of 21 · 1,229 trading days
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.