Nam Kwang Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,200.00 | 6,200.00 | 6,130.00 | 6,140.00 | 6,140.00 | 2,913 |
| 2024-04-25 | 6,170.00 | 6,290.00 | 6,110.00 | 6,230.00 | 6,230.00 | 11,707 |
| 2024-04-24 | 6,190.00 | 6,230.00 | 6,100.00 | 6,170.00 | 6,170.00 | 4,581 |
| 2024-04-23 | 6,170.00 | 6,290.00 | 6,130.00 | 6,160.00 | 6,160.00 | 8,281 |
| 2024-04-22 | 6,000.00 | 6,300.00 | 6,000.00 | 6,170.00 | 6,170.00 | 12,072 |
| 2024-04-19 | 6,050.00 | 6,080.00 | 5,970.00 | 6,050.00 | 6,050.00 | 8,351 |
| 2024-04-18 | 5,920.00 | 6,100.00 | 5,660.00 | 6,050.00 | 6,050.00 | 8,938 |
| 2024-04-17 | 5,850.00 | 5,920.00 | 5,850.00 | 5,920.00 | 5,920.00 | 3,744 |
| 2024-04-16 | 6,020.00 | 6,050.00 | 5,850.00 | 5,850.00 | 5,850.00 | 12,501 |
| 2024-04-15 | 6,220.00 | 6,220.00 | 6,040.00 | 6,050.00 | 6,050.00 | 12,595 |
| 2024-04-12 | 6,340.00 | 6,340.00 | 6,100.00 | 6,220.00 | 6,220.00 | 3,581 |
| 2024-04-11 | 6,240.00 | 6,340.00 | 6,240.00 | 6,330.00 | 6,330.00 | 9,903 |
| 2024-04-09 | 6,150.00 | 6,240.00 | 6,060.00 | 6,240.00 | 6,240.00 | 7,928 |
| 2024-04-08 | 6,150.00 | 6,200.00 | 6,020.00 | 6,150.00 | 6,150.00 | 15,235 |
| 2024-04-05 | 6,240.00 | 6,240.00 | 6,140.00 | 6,150.00 | 6,150.00 | 10,156 |
| 2024-04-04 | 6,140.00 | 6,260.00 | 6,140.00 | 6,240.00 | 6,240.00 | 7,074 |
| 2024-04-03 | 6,170.00 | 6,300.00 | 6,130.00 | 6,200.00 | 6,200.00 | 12,569 |
| 2024-04-02 | 6,380.00 | 6,390.00 | 6,250.00 | 6,270.00 | 6,270.00 | 12,188 |
| 2024-04-01 | 6,330.00 | 6,400.00 | 6,310.00 | 6,380.00 | 6,380.00 | 9,027 |
| 2024-03-29 | 6,360.00 | 6,480.00 | 6,310.00 | 6,310.00 | 6,310.00 | 9,679 |
| 2024-03-28 | 6,370.00 | 6,390.00 | 6,310.00 | 6,360.00 | 6,360.00 | 9,302 |
| 2024-03-27 | 6,350.00 | 6,390.00 | 6,300.00 | 6,380.00 | 6,380.00 | 9,519 |
| 2024-03-26 | 6,450.00 | 6,450.00 | 6,330.00 | 6,350.00 | 6,350.00 | 9,207 |
| 2024-03-25 | 6,590.00 | 6,600.00 | 6,390.00 | 6,460.00 | 6,460.00 | 18,424 |
| 2024-03-22 | 6,510.00 | 6,590.00 | 6,400.00 | 6,590.00 | 6,590.00 | 9,233 |
| 2024-03-21 | 6,430.00 | 6,550.00 | 6,380.00 | 6,510.00 | 6,510.00 | 7,798 |
| 2024-03-20 | 6,460.00 | 6,520.00 | 6,330.00 | 6,430.00 | 6,430.00 | 16,623 |
| 2024-03-19 | 6,610.00 | 6,690.00 | 6,400.00 | 6,460.00 | 6,460.00 | 28,988 |
| 2024-03-18 | 6,740.00 | 6,740.00 | 6,620.00 | 6,690.00 | 6,690.00 | 7,265 |
| 2024-03-15 | 6,760.00 | 6,800.00 | 6,700.00 | 6,740.00 | 6,740.00 | 6,916 |
| 2024-03-14 | 6,660.00 | 6,700.00 | 6,600.00 | 6,690.00 | 6,690.00 | 9,615 |
| 2024-03-13 | 6,720.00 | 6,750.00 | 6,640.00 | 6,680.00 | 6,680.00 | 6,993 |
| 2024-03-12 | 6,850.00 | 6,850.00 | 6,610.00 | 6,680.00 | 6,680.00 | 6,212 |
| 2024-03-11 | 6,730.00 | 6,820.00 | 6,600.00 | 6,690.00 | 6,690.00 | 7,526 |
| 2024-03-08 | 6,810.00 | 6,810.00 | 6,700.00 | 6,730.00 | 6,730.00 | 11,533 |
| 2024-03-07 | 6,890.00 | 6,930.00 | 6,800.00 | 6,810.00 | 6,810.00 | 6,592 |
| 2024-03-06 | 6,930.00 | 6,930.00 | 6,840.00 | 6,890.00 | 6,890.00 | 4,757 |
| 2024-03-05 | 6,960.00 | 7,060.00 | 6,890.00 | 6,930.00 | 6,930.00 | 13,793 |
| 2024-03-04 | 7,040.00 | 7,100.00 | 6,860.00 | 7,060.00 | 7,060.00 | 26,130 |
| 2024-02-29 | 7,120.00 | 7,130.00 | 7,010.00 | 7,040.00 | 7,040.00 | 4,670 |
| 2024-02-28 | 7,060.00 | 7,140.00 | 7,000.00 | 7,130.00 | 7,130.00 | 9,756 |
| 2024-02-27 | 7,240.00 | 7,240.00 | 7,020.00 | 7,060.00 | 7,060.00 | 9,106 |
| 2024-02-26 | 7,300.00 | 7,340.00 | 7,130.00 | 7,200.00 | 7,200.00 | 8,358 |
| 2024-02-23 | 7,320.00 | 7,380.00 | 7,230.00 | 7,260.00 | 7,260.00 | 9,626 |
| 2024-02-22 | 7,310.00 | 7,440.00 | 7,310.00 | 7,340.00 | 7,340.00 | 5,253 |
| 2024-02-21 | 7,430.00 | 7,470.00 | 7,370.00 | 7,420.00 | 7,420.00 | 4,120 |
| 2024-02-20 | 7,410.00 | 7,570.00 | 7,400.00 | 7,430.00 | 7,430.00 | 5,852 |
| 2024-02-19 | 7,450.00 | 7,570.00 | 7,420.00 | 7,540.00 | 7,540.00 | 8,230 |
| 2024-02-16 | 7,540.00 | 7,570.00 | 7,450.00 | 7,450.00 | 7,450.00 | 5,172 |
| 2024-02-15 | 7,610.00 | 7,610.00 | 7,430.00 | 7,570.00 | 7,570.00 | 7,407 |
| 2024-02-14 | 7,460.00 | 7,660.00 | 7,410.00 | 7,570.00 | 7,570.00 | 10,403 |
| 2024-02-13 | 7,290.00 | 7,500.00 | 7,230.00 | 7,490.00 | 7,490.00 | 15,583 |
| 2024-02-08 | 7,180.00 | 7,290.00 | 7,150.00 | 7,290.00 | 7,290.00 | 3,969 |
| 2024-02-07 | 7,180.00 | 7,180.00 | 7,090.00 | 7,180.00 | 7,180.00 | 4,453 |
| 2024-02-06 | 7,320.00 | 7,360.00 | 7,130.00 | 7,180.00 | 7,180.00 | 6,524 |
| 2024-02-05 | 7,270.00 | 7,330.00 | 7,220.00 | 7,320.00 | 7,320.00 | 8,115 |
| 2024-02-02 | 7,180.00 | 7,400.00 | 7,180.00 | 7,220.00 | 7,220.00 | 7,925 |
| 2024-02-01 | 7,190.00 | 7,250.00 | 7,010.00 | 7,240.00 | 7,240.00 | 14,681 |
| 2024-01-31 | 7,160.00 | 7,280.00 | 7,000.00 | 7,010.00 | 7,010.00 | 10,529 |
| 2024-01-30 | 6,870.00 | 7,140.00 | 6,860.00 | 7,120.00 | 7,120.00 | 18,278 |
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.