Nam Kwang Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 6,880.00 | 6,900.00 | 6,740.00 | 6,860.00 | 6,860.00 | 16,022 |
| 2024-01-26 | 6,890.00 | 6,940.00 | 6,800.00 | 6,890.00 | 6,890.00 | 22,763 |
| 2024-01-25 | 7,130.00 | 7,150.00 | 6,840.00 | 6,890.00 | 6,890.00 | 25,924 |
| 2024-01-24 | 7,360.00 | 7,360.00 | 7,120.00 | 7,130.00 | 7,130.00 | 17,406 |
| 2024-01-23 | 7,430.00 | 7,470.00 | 7,280.00 | 7,330.00 | 7,330.00 | 16,628 |
| 2024-01-22 | 7,420.00 | 7,580.00 | 7,410.00 | 7,430.00 | 7,430.00 | 8,381 |
| 2024-01-19 | 7,480.00 | 7,670.00 | 7,410.00 | 7,460.00 | 7,460.00 | 6,622 |
| 2024-01-18 | 7,480.00 | 7,550.00 | 7,410.00 | 7,480.00 | 7,480.00 | 3,282 |
| 2024-01-17 | 7,710.00 | 7,710.00 | 7,320.00 | 7,500.00 | 7,500.00 | 13,657 |
| 2024-01-16 | 7,710.00 | 7,820.00 | 7,670.00 | 7,710.00 | 7,710.00 | 6,577 |
| 2024-01-15 | 7,890.00 | 7,900.00 | 7,700.00 | 7,750.00 | 7,750.00 | 11,038 |
| 2024-01-12 | 7,880.00 | 7,890.00 | 7,770.00 | 7,890.00 | 7,890.00 | 4,962 |
| 2024-01-11 | 7,870.00 | 7,890.00 | 7,810.00 | 7,880.00 | 7,880.00 | 5,066 |
| 2024-01-10 | 7,900.00 | 7,940.00 | 7,810.00 | 7,840.00 | 7,840.00 | 10,375 |
| 2024-01-09 | 7,800.00 | 7,930.00 | 7,750.00 | 7,900.00 | 7,900.00 | 13,808 |
| 2024-01-08 | 7,890.00 | 7,920.00 | 7,790.00 | 7,830.00 | 7,830.00 | 8,600 |
| 2024-01-05 | 7,880.00 | 7,950.00 | 7,820.00 | 7,890.00 | 7,890.00 | 5,128 |
| 2024-01-04 | 7,890.00 | 7,890.00 | 7,760.00 | 7,880.00 | 7,880.00 | 11,757 |
| 2024-01-03 | 8,000.00 | 8,000.00 | 7,870.00 | 7,880.00 | 7,880.00 | 11,379 |
| 2024-01-02 | 7,660.00 | 8,010.00 | 7,600.00 | 7,890.00 | 7,890.00 | 41,177 |
| 2023-12-28 | 7,660.00 | 7,680.00 | 7,530.00 | 7,660.00 | 7,660.00 | 7,445 |
| 2023-12-27 | 7,510.00 | 7,700.00 | 7,500.00 | 7,620.00 | 7,620.00 | 8,899 |
| 2023-12-26 | 7,660.00 | 7,660.00 | 7,570.00 | 7,630.00 | 7,630.00 | 9,230 |
| 2023-12-22 | 7,720.00 | 7,770.00 | 7,580.00 | 7,620.00 | 7,620.00 | 11,564 |
| 2023-12-21 | 7,640.00 | 7,730.00 | 7,630.00 | 7,690.00 | 7,690.00 | 5,994 |
| 2023-12-20 | 7,650.00 | 7,670.00 | 7,550.00 | 7,650.00 | 7,650.00 | 15,917 |
| 2023-12-19 | 7,620.00 | 7,660.00 | 7,580.00 | 7,630.00 | 7,630.00 | 9,755 |
| 2023-12-18 | 7,820.00 | 7,820.00 | 7,620.00 | 7,620.00 | 7,620.00 | 13,971 |
| 2023-12-15 | 7,750.00 | 7,820.00 | 7,700.00 | 7,820.00 | 7,820.00 | 10,828 |
| 2023-12-14 | 7,820.00 | 7,840.00 | 7,650.00 | 7,760.00 | 7,760.00 | 13,128 |
| 2023-12-13 | 7,690.00 | 7,880.00 | 7,670.00 | 7,820.00 | 7,820.00 | 12,790 |
| 2023-12-12 | 7,940.00 | 7,980.00 | 7,770.00 | 7,770.00 | 7,770.00 | 12,233 |
| 2023-12-11 | 7,800.00 | 8,040.00 | 7,730.00 | 7,940.00 | 7,940.00 | 13,386 |
| 2023-12-08 | 7,700.00 | 8,100.00 | 7,700.00 | 7,800.00 | 7,800.00 | 10,873 |
| 2023-12-07 | 7,700.00 | 7,800.00 | 7,650.00 | 7,780.00 | 7,780.00 | 5,736 |
| 2023-12-06 | 7,760.00 | 7,810.00 | 7,650.00 | 7,700.00 | 7,700.00 | 17,496 |
| 2023-12-05 | 7,960.00 | 8,000.00 | 7,720.00 | 7,860.00 | 7,860.00 | 4,949 |
| 2023-12-04 | 7,870.00 | 7,920.00 | 7,700.00 | 7,920.00 | 7,920.00 | 17,680 |
| 2023-12-01 | 7,860.00 | 7,970.00 | 7,780.00 | 7,870.00 | 7,870.00 | 4,378 |
| 2023-11-30 | 7,910.00 | 7,980.00 | 7,730.00 | 7,860.00 | 7,860.00 | 6,276 |
| 2023-11-29 | 7,980.00 | 7,990.00 | 7,830.00 | 7,900.00 | 7,900.00 | 3,725 |
| 2023-11-28 | 8,050.00 | 8,130.00 | 7,840.00 | 7,990.00 | 7,990.00 | 6,156 |
| 2023-11-27 | 8,060.00 | 8,110.00 | 7,940.00 | 7,970.00 | 7,970.00 | 5,520 |
| 2023-11-24 | 8,060.00 | 8,130.00 | 7,920.00 | 8,110.00 | 8,110.00 | 6,074 |
| 2023-11-23 | 8,090.00 | 8,230.00 | 7,980.00 | 8,100.00 | 8,100.00 | 7,072 |
| 2023-11-22 | 8,080.00 | 8,130.00 | 7,970.00 | 8,040.00 | 8,040.00 | 5,412 |
| 2023-11-21 | 7,900.00 | 8,300.00 | 7,900.00 | 8,080.00 | 8,080.00 | 15,183 |
| 2023-11-20 | 7,990.00 | 8,020.00 | 7,840.00 | 7,900.00 | 7,900.00 | 12,227 |
| 2023-11-17 | 8,220.00 | 8,220.00 | 7,910.00 | 7,990.00 | 7,990.00 | 11,132 |
| 2023-11-16 | 8,000.00 | 8,200.00 | 7,850.00 | 8,000.00 | 8,000.00 | 36,819 |
| 2023-11-15 | 7,680.00 | 7,770.00 | 7,600.00 | 7,740.00 | 7,740.00 | 11,504 |
| 2023-11-14 | 7,510.00 | 7,690.00 | 7,460.00 | 7,690.00 | 7,690.00 | 5,248 |
| 2023-11-13 | 7,700.00 | 7,730.00 | 7,360.00 | 7,580.00 | 7,580.00 | 9,073 |
| 2023-11-10 | 7,520.00 | 7,750.00 | 7,520.00 | 7,700.00 | 7,700.00 | 7,968 |
| 2023-11-09 | 7,600.00 | 7,700.00 | 7,530.00 | 7,630.00 | 7,630.00 | 3,354 |
| 2023-11-08 | 7,570.00 | 7,720.00 | 7,500.00 | 7,640.00 | 7,640.00 | 5,027 |
| 2023-11-07 | 7,810.00 | 7,860.00 | 7,300.00 | 7,530.00 | 7,530.00 | 12,455 |
| 2023-11-06 | 7,800.00 | 7,950.00 | 7,620.00 | 7,870.00 | 7,870.00 | 12,878 |
| 2023-11-03 | 7,700.00 | 7,900.00 | 7,480.00 | 7,740.00 | 7,740.00 | 30,039 |
| 2023-11-02 | 7,340.00 | 7,470.00 | 7,330.00 | 7,470.00 | 7,470.00 | 11,651 |
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.