Nam Kwang Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,710.00 | 7,080.00 | 6,710.00 | 6,960.00 | 6,960.00 | 12,168 |
| 2024-07-24 | 6,950.00 | 7,010.00 | 6,820.00 | 6,950.00 | 6,950.00 | 11,330 |
| 2024-07-23 | 7,150.00 | 7,150.00 | 6,860.00 | 6,950.00 | 6,950.00 | 26,524 |
| 2024-07-22 | 6,800.00 | 7,230.00 | 6,640.00 | 7,150.00 | 7,150.00 | 93,203 |
| 2024-07-19 | 6,300.00 | 6,650.00 | 6,300.00 | 6,610.00 | 6,610.00 | 36,700 |
| 2024-07-18 | 6,320.00 | 6,420.00 | 6,190.00 | 6,350.00 | 6,350.00 | 10,678 |
| 2024-07-17 | 6,430.00 | 6,510.00 | 6,190.00 | 6,320.00 | 6,320.00 | 29,599 |
| 2024-07-16 | 6,210.00 | 6,540.00 | 6,210.00 | 6,440.00 | 6,440.00 | 21,610 |
| 2024-07-15 | 6,130.00 | 6,290.00 | 6,090.00 | 6,250.00 | 6,250.00 | 12,115 |
| 2024-07-12 | 6,050.00 | 6,170.00 | 6,050.00 | 6,090.00 | 6,090.00 | 5,307 |
| 2024-07-11 | 6,070.00 | 6,170.00 | 6,070.00 | 6,100.00 | 6,100.00 | 5,850 |
| 2024-07-10 | 6,060.00 | 6,170.00 | 6,050.00 | 6,130.00 | 6,130.00 | 8,472 |
| 2024-07-09 | 6,040.00 | 6,100.00 | 6,010.00 | 6,100.00 | 6,100.00 | 12,890 |
| 2024-07-08 | 6,130.00 | 6,130.00 | 6,040.00 | 6,100.00 | 6,100.00 | 3,281 |
| 2024-07-05 | 6,210.00 | 6,210.00 | 6,100.00 | 6,130.00 | 6,130.00 | 3,192 |
| 2024-07-04 | 6,110.00 | 6,270.00 | 6,110.00 | 6,210.00 | 6,210.00 | 4,188 |
| 2024-07-03 | 6,090.00 | 6,210.00 | 6,090.00 | 6,210.00 | 6,210.00 | 2,848 |
| 2024-07-02 | 6,160.00 | 6,320.00 | 6,160.00 | 6,210.00 | 6,210.00 | 5,373 |
| 2024-07-01 | 6,030.00 | 6,250.00 | 6,030.00 | 6,250.00 | 6,250.00 | 8,238 |
| 2024-06-28 | 6,040.00 | 6,110.00 | 5,970.00 | 6,060.00 | 6,060.00 | 6,327 |
| 2024-06-27 | 6,100.00 | 6,100.00 | 5,990.00 | 6,050.00 | 6,050.00 | 5,277 |
| 2024-06-26 | 6,190.00 | 6,200.00 | 6,060.00 | 6,100.00 | 6,100.00 | 4,557 |
| 2024-06-25 | 6,230.00 | 6,230.00 | 6,090.00 | 6,160.00 | 6,160.00 | 7,000 |
| 2024-06-24 | 6,350.00 | 6,350.00 | 6,160.00 | 6,180.00 | 6,180.00 | 6,740 |
| 2024-06-21 | 6,380.00 | 6,380.00 | 6,260.00 | 6,310.00 | 6,310.00 | 3,845 |
| 2024-06-20 | 6,380.00 | 6,390.00 | 6,300.00 | 6,380.00 | 6,380.00 | 5,064 |
| 2024-06-19 | 6,380.00 | 6,430.00 | 6,320.00 | 6,350.00 | 6,350.00 | 4,831 |
| 2024-06-18 | 6,370.00 | 6,490.00 | 6,370.00 | 6,390.00 | 6,390.00 | 3,518 |
| 2024-06-17 | 6,560.00 | 6,560.00 | 6,480.00 | 6,490.00 | 6,490.00 | 5,959 |
| 2024-06-14 | 6,590.00 | 6,590.00 | 6,410.00 | 6,550.00 | 6,550.00 | 3,655 |
| 2024-06-13 | 6,410.00 | 6,570.00 | 6,400.00 | 6,460.00 | 6,460.00 | 5,931 |
| 2024-06-12 | 6,400.00 | 6,460.00 | 6,300.00 | 6,410.00 | 6,410.00 | 8,719 |
| 2024-06-11 | 6,490.00 | 6,530.00 | 6,330.00 | 6,330.00 | 6,330.00 | 4,660 |
| 2024-06-10 | 6,470.00 | 6,500.00 | 6,290.00 | 6,490.00 | 6,490.00 | 10,324 |
| 2024-06-07 | 6,600.00 | 6,600.00 | 6,430.00 | 6,470.00 | 6,470.00 | 5,996 |
| 2024-06-05 | 6,590.00 | 6,640.00 | 6,530.00 | 6,590.00 | 6,590.00 | 5,863 |
| 2024-06-04 | 6,480.00 | 6,620.00 | 6,480.00 | 6,590.00 | 6,590.00 | 7,832 |
| 2024-06-03 | 6,300.00 | 6,490.00 | 6,290.00 | 6,480.00 | 6,480.00 | 13,548 |
| 2024-05-31 | 6,320.00 | 6,350.00 | 6,140.00 | 6,300.00 | 6,300.00 | 4,344 |
| 2024-05-30 | 6,340.00 | 6,400.00 | 6,340.00 | 6,350.00 | 6,350.00 | 2,959 |
| 2024-05-29 | 6,520.00 | 6,530.00 | 6,330.00 | 6,420.00 | 6,420.00 | 3,627 |
| 2024-05-28 | 6,450.00 | 6,630.00 | 6,450.00 | 6,490.00 | 6,490.00 | 8,645 |
| 2024-05-27 | 6,380.00 | 6,460.00 | 6,380.00 | 6,440.00 | 6,440.00 | 2,210 |
| 2024-05-24 | 6,420.00 | 6,450.00 | 6,310.00 | 6,410.00 | 6,410.00 | 3,647 |
| 2024-05-23 | 6,360.00 | 6,430.00 | 6,320.00 | 6,430.00 | 6,430.00 | 5,617 |
| 2024-05-22 | 6,400.00 | 6,500.00 | 6,340.00 | 6,360.00 | 6,360.00 | 3,839 |
| 2024-05-21 | 6,300.00 | 6,490.00 | 6,300.00 | 6,410.00 | 6,410.00 | 6,511 |
| 2024-05-20 | 6,430.00 | 6,430.00 | 6,320.00 | 6,360.00 | 6,360.00 | 5,575 |
| 2024-05-17 | 6,450.00 | 6,480.00 | 6,320.00 | 6,390.00 | 6,390.00 | 11,967 |
| 2024-05-16 | 6,210.00 | 6,300.00 | 6,210.00 | 6,270.00 | 6,270.00 | 6,259 |
| 2024-05-14 | 6,130.00 | 6,450.00 | 6,130.00 | 6,210.00 | 6,210.00 | 8,425 |
| 2024-05-13 | 6,140.00 | 6,200.00 | 6,120.00 | 6,190.00 | 6,190.00 | 5,455 |
| 2024-05-10 | 6,130.00 | 6,200.00 | 6,130.00 | 6,130.00 | 6,130.00 | 8,117 |
| 2024-05-09 | 6,210.00 | 6,250.00 | 6,160.00 | 6,190.00 | 6,190.00 | 7,793 |
| 2024-05-08 | 6,190.00 | 6,250.00 | 6,170.00 | 6,210.00 | 6,210.00 | 3,838 |
| 2024-05-07 | 6,180.00 | 6,190.00 | 6,150.00 | 6,170.00 | 6,170.00 | 7,754 |
| 2024-05-03 | 6,180.00 | 6,230.00 | 6,100.00 | 6,150.00 | 6,150.00 | 8,273 |
| 2024-05-02 | 6,240.00 | 6,240.00 | 6,130.00 | 6,190.00 | 6,190.00 | 7,505 |
| 2024-04-30 | 6,180.00 | 6,250.00 | 6,170.00 | 6,240.00 | 6,240.00 | 5,510 |
| 2024-04-29 | 6,180.00 | 6,240.00 | 6,120.00 | 6,190.00 | 6,190.00 | 7,448 |
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.