Nam Kwang Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7,750.00 | 8,060.00 | 7,740.00 | 8,050.00 | 8,050.00 | 37,828 |
| 2026-10-16 | 7,700.00 | 7,970.00 | 7,640.00 | 7,810.00 | 7,810.00 | 30,392 |
| 2026-10-15 | 7,760.00 | 7,850.00 | 7,480.00 | 7,600.00 | 7,600.00 | 93,530 |
| 2026-10-14 | 8,030.00 | 8,330.00 | 7,900.00 | 7,910.00 | 7,910.00 | 96,704 |
| 2026-10-13 | 8,050.00 | 9,970.00 | 7,650.00 | 8,100.00 | 8,100.00 | 1,232,634 |
| 2026-10-12 | 8,250.00 | 8,670.00 | 8,010.00 | 8,130.00 | 8,130.00 | 208,411 |
| 2026-10-08 | 8,190.00 | 8,250.00 | 7,990.00 | 8,070.00 | 8,070.00 | 39,386 |
| 2026-10-07 | 8,190.00 | 8,200.00 | 8,060.00 | 8,060.00 | 8,060.00 | 28,737 |
| 2026-10-06 | 8,170.00 | 8,280.00 | 8,030.00 | 8,100.00 | 8,100.00 | 32,984 |
| 2026-10-02 | 8,000.00 | 8,300.00 | 8,000.00 | 8,120.00 | 8,120.00 | 63,420 |
| 2026-10-01 | 7,920.00 | 8,150.00 | 7,860.00 | 8,060.00 | 8,060.00 | 38,420 |
| 2026-09-30 | 8,250.00 | 8,250.00 | 7,910.00 | 8,000.00 | 8,000.00 | 100,330 |
| 2026-09-29 | 8,930.00 | 9,400.00 | 8,070.00 | 8,250.00 | 8,250.00 | 420,846 |
| 2026-09-28 | 7,800.00 | 7,950.00 | 7,700.00 | 7,810.00 | 7,810.00 | 552,082 |
| 2026-09-23 | 7,560.00 | 7,820.00 | 7,500.00 | 7,670.00 | 7,670.00 | 18,861 |
| 2026-09-22 | 7,600.00 | 7,700.00 | 7,470.00 | 7,560.00 | 7,560.00 | 16,929 |
| 2026-09-21 | 7,620.00 | 7,700.00 | 7,470.00 | 7,550.00 | 7,550.00 | 11,405 |
| 2026-09-18 | 7,550.00 | 7,780.00 | 7,540.00 | 7,620.00 | 7,620.00 | 23,537 |
| 2026-09-17 | 7,490.00 | 7,620.00 | 7,490.00 | 7,540.00 | 7,540.00 | 7,423 |
| 2026-09-16 | 7,460.00 | 7,650.00 | 7,400.00 | 7,490.00 | 7,490.00 | 19,636 |
| 2026-09-15 | 7,590.00 | 7,650.00 | 7,470.00 | 7,530.00 | 7,530.00 | 16,689 |
| 2026-09-14 | 7,640.00 | 7,650.00 | 7,480.00 | 7,590.00 | 7,590.00 | 26,260 |
| 2026-09-11 | 7,620.00 | 7,820.00 | 7,620.00 | 7,710.00 | 7,710.00 | 15,685 |
| 2026-09-10 | 7,910.00 | 7,910.00 | 7,400.00 | 7,790.00 | 7,790.00 | 50,920 |
| 2026-09-09 | 7,810.00 | 7,900.00 | 7,700.00 | 7,810.00 | 7,810.00 | 31,192 |
| 2026-09-08 | 8,000.00 | 8,090.00 | 7,730.00 | 7,810.00 | 7,810.00 | 43,733 |
| 2026-09-07 | 8,000.00 | 8,050.00 | 7,790.00 | 7,840.00 | 7,840.00 | 28,196 |
| 2026-09-04 | 7,890.00 | 8,120.00 | 7,770.00 | 8,000.00 | 8,000.00 | 25,323 |
| 2026-09-03 | 8,030.00 | 8,030.00 | 7,650.00 | 7,950.00 | 7,950.00 | 46,373 |
| 2026-09-02 | 7,560.00 | 8,450.00 | 7,490.00 | 8,030.00 | 8,030.00 | 237,175 |
| 2026-09-01 | 7,750.00 | 7,900.00 | 7,450.00 | 7,630.00 | 7,630.00 | 39,167 |
| 2026-08-31 | 7,870.00 | 7,900.00 | 7,660.00 | 7,750.00 | 7,750.00 | 34,818 |
| 2026-08-28 | 7,650.00 | 8,080.00 | 7,650.00 | 7,810.00 | 7,810.00 | 50,501 |
| 2026-08-27 | 7,690.00 | 7,980.00 | 7,670.00 | 7,750.00 | 7,750.00 | 39,604 |
| 2026-08-26 | 7,750.00 | 7,900.00 | 7,580.00 | 7,810.00 | 7,810.00 | 46,534 |
| 2026-08-25 | 7,600.00 | 7,650.00 | 7,320.00 | 7,620.00 | 7,620.00 | 29,807 |
| 2026-08-24 | 7,680.00 | 7,770.00 | 7,540.00 | 7,550.00 | 7,550.00 | 38,247 |
| 2026-08-21 | 8,080.00 | 8,080.00 | 7,620.00 | 7,650.00 | 7,650.00 | 72,446 |
| 2026-08-20 | 7,910.00 | 8,540.00 | 7,730.00 | 8,020.00 | 8,020.00 | 172,453 |
| 2026-08-19 | 7,940.00 | 8,300.00 | 7,700.00 | 8,000.00 | 8,000.00 | 104,691 |
| 2026-08-18 | 7,890.00 | 8,450.00 | 7,830.00 | 7,910.00 | 7,910.00 | 161,129 |
| 2026-08-14 | 7,990.00 | 8,200.00 | 7,640.00 | 7,710.00 | 7,710.00 | 105,123 |
| 2026-08-13 | 8,390.00 | 8,530.00 | 7,660.00 | 7,990.00 | 7,990.00 | 231,675 |
| 2026-08-12 | 8,150.00 | 9,070.00 | 7,900.00 | 8,370.00 | 8,370.00 | 531,527 |
| 2026-08-11 | 7,700.00 | 9,150.00 | 7,670.00 | 8,210.00 | 8,210.00 | 683,711 |
| 2026-08-10 | 7,720.00 | 7,800.00 | 7,510.00 | 7,700.00 | 7,700.00 | 42,966 |
| 2026-08-07 | 7,560.00 | 7,600.00 | 7,320.00 | 7,500.00 | 7,500.00 | 25,759 |
| 2026-08-06 | 7,660.00 | 7,690.00 | 7,300.00 | 7,460.00 | 7,460.00 | 42,550 |
| 2026-08-05 | 7,560.00 | 7,710.00 | 7,200.00 | 7,600.00 | 7,600.00 | 47,197 |
| 2026-08-04 | 7,200.00 | 7,460.00 | 7,100.00 | 7,420.00 | 7,420.00 | 69,752 |
| 2026-08-03 | 7,150.00 | 7,420.00 | 7,100.00 | 7,110.00 | 7,110.00 | 53,082 |
| 2026-07-31 | 7,050.00 | 7,320.00 | 6,800.00 | 7,230.00 | 7,230.00 | 108,235 |
| 2026-07-30 | 6,610.00 | 7,850.00 | 6,610.00 | 6,890.00 | 6,890.00 | 473,263 |
| 2026-07-29 | 7,000.00 | 7,190.00 | 6,420.00 | 6,610.00 | 6,610.00 | 104,476 |
| 2026-07-28 | 7,350.00 | 7,350.00 | 6,920.00 | 7,000.00 | 7,000.00 | 87,841 |
| 2026-07-27 | 7,300.00 | 7,550.00 | 7,260.00 | 7,350.00 | 7,350.00 | 55,446 |
| 2026-07-24 | 7,560.00 | 7,620.00 | 7,260.00 | 7,300.00 | 7,300.00 | 62,694 |
| 2026-07-23 | 7,390.00 | 7,590.00 | 7,370.00 | 7,560.00 | 7,560.00 | 69,158 |
| 2026-07-22 | 7,430.00 | 7,690.00 | 7,360.00 | 7,360.00 | 7,360.00 | 73,824 |
| 2026-07-21 | 7,480.00 | 7,700.00 | 7,250.00 | 7,430.00 | 7,430.00 | 80,384 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.