Nam Kwang Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7,240.00 | 7,380.00 | 7,240.00 | 7,340.00 | 7,340.00 | 3,632 |
| 2023-10-31 | 7,420.00 | 7,470.00 | 7,300.00 | 7,340.00 | 7,340.00 | 4,984 |
| 2023-10-30 | 7,250.00 | 7,430.00 | 7,200.00 | 7,430.00 | 7,430.00 | 6,403 |
| 2023-10-27 | 7,220.00 | 7,500.00 | 7,220.00 | 7,250.00 | 7,250.00 | 11,992 |
| 2023-10-26 | 7,530.00 | 7,530.00 | 7,320.00 | 7,350.00 | 7,350.00 | 12,667 |
| 2023-10-25 | 7,860.00 | 7,860.00 | 7,550.00 | 7,550.00 | 7,550.00 | 7,668 |
| 2023-10-24 | 7,490.00 | 7,770.00 | 7,400.00 | 7,750.00 | 7,750.00 | 22,929 |
| 2023-10-23 | 7,450.00 | 7,660.00 | 7,350.00 | 7,570.00 | 7,570.00 | 12,025 |
| 2023-10-20 | 7,940.00 | 7,970.00 | 7,600.00 | 7,650.00 | 7,650.00 | 17,912 |
| 2023-10-19 | 8,030.00 | 8,090.00 | 7,910.00 | 7,940.00 | 7,940.00 | 30,492 |
| 2023-10-18 | 8,130.00 | 8,130.00 | 8,050.00 | 8,060.00 | 8,060.00 | 2,964 |
| 2023-10-17 | 8,060.00 | 8,150.00 | 8,050.00 | 8,130.00 | 8,130.00 | 6,997 |
| 2023-10-16 | 8,210.00 | 8,390.00 | 8,050.00 | 8,050.00 | 8,050.00 | 7,541 |
| 2023-10-13 | 8,470.00 | 8,530.00 | 8,300.00 | 8,300.00 | 8,300.00 | 10,510 |
| 2023-10-12 | 8,490.00 | 8,490.00 | 8,410.00 | 8,480.00 | 8,480.00 | 2,885 |
| 2023-10-11 | 8,320.00 | 8,470.00 | 8,320.00 | 8,400.00 | 8,400.00 | 3,320 |
| 2023-10-10 | 8,360.00 | 8,480.00 | 8,300.00 | 8,310.00 | 8,310.00 | 8,271 |
| 2023-10-06 | 8,310.00 | 8,500.00 | 8,310.00 | 8,480.00 | 8,480.00 | 7,092 |
| 2023-10-05 | 8,310.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 6,070 |
| 2023-10-04 | 8,480.00 | 8,570.00 | 8,300.00 | 8,350.00 | 8,350.00 | 10,952 |
| 2023-09-27 | 8,500.00 | 8,690.00 | 8,450.00 | 8,660.00 | 8,660.00 | 19,364 |
| 2023-09-26 | 8,440.00 | 8,530.00 | 8,310.00 | 8,400.00 | 8,400.00 | 17,528 |
| 2023-09-25 | 8,700.00 | 8,790.00 | 8,530.00 | 8,530.00 | 8,530.00 | 18,884 |
| 2023-09-22 | 8,970.00 | 9,300.00 | 8,700.00 | 8,700.00 | 8,700.00 | 86,664 |
| 2023-09-21 | 8,800.00 | 8,860.00 | 8,780.00 | 8,790.00 | 8,790.00 | 14,617 |
| 2023-09-20 | 8,870.00 | 9,010.00 | 8,820.00 | 8,840.00 | 8,840.00 | 12,137 |
| 2023-09-19 | 9,030.00 | 9,300.00 | 8,900.00 | 8,960.00 | 8,960.00 | 32,236 |
| 2023-09-18 | 8,910.00 | 9,120.00 | 8,890.00 | 9,100.00 | 9,100.00 | 24,327 |
| 2023-09-15 | 8,860.00 | 9,000.00 | 8,860.00 | 8,910.00 | 8,910.00 | 9,118 |
| 2023-09-14 | 8,850.00 | 8,940.00 | 8,810.00 | 8,890.00 | 8,890.00 | 9,112 |
| 2023-09-13 | 8,900.00 | 8,950.00 | 8,780.00 | 8,890.00 | 8,890.00 | 15,415 |
| 2023-09-12 | 8,980.00 | 9,040.00 | 8,840.00 | 8,910.00 | 8,910.00 | 9,762 |
| 2023-09-11 | 8,990.00 | 9,050.00 | 8,940.00 | 9,020.00 | 9,020.00 | 9,922 |
| 2023-09-08 | 8,810.00 | 8,940.00 | 8,810.00 | 8,940.00 | 8,940.00 | 13,802 |
| 2023-09-07 | 8,920.00 | 8,930.00 | 8,820.00 | 8,870.00 | 8,870.00 | 10,079 |
| 2023-09-06 | 9,020.00 | 9,040.00 | 8,880.00 | 8,920.00 | 8,920.00 | 15,550 |
| 2023-09-05 | 9,090.00 | 9,110.00 | 8,960.00 | 9,010.00 | 9,010.00 | 8,046 |
| 2023-09-04 | 9,050.00 | 9,090.00 | 8,950.00 | 9,090.00 | 9,090.00 | 10,276 |
| 2023-09-01 | 9,040.00 | 9,330.00 | 8,950.00 | 9,050.00 | 9,050.00 | 37,708 |
| 2023-08-31 | 9,000.00 | 9,060.00 | 8,900.00 | 8,990.00 | 8,990.00 | 13,074 |
| 2023-08-30 | 9,030.00 | 9,150.00 | 8,960.00 | 9,000.00 | 9,000.00 | 14,652 |
| 2023-08-29 | 9,240.00 | 9,240.00 | 9,060.00 | 9,110.00 | 9,110.00 | 7,896 |
| 2023-08-28 | 8,870.00 | 9,060.00 | 8,870.00 | 9,050.00 | 9,050.00 | 9,282 |
| 2023-08-25 | 8,770.00 | 9,000.00 | 8,750.00 | 8,920.00 | 8,920.00 | 12,440 |
| 2023-08-24 | 8,840.00 | 8,900.00 | 8,760.00 | 8,830.00 | 8,830.00 | 9,887 |
| 2023-08-23 | 8,790.00 | 8,940.00 | 8,750.00 | 8,760.00 | 8,760.00 | 16,496 |
| 2023-08-22 | 8,770.00 | 8,860.00 | 8,770.00 | 8,850.00 | 8,850.00 | 12,220 |
| 2023-08-21 | 8,970.00 | 8,970.00 | 8,800.00 | 8,840.00 | 8,840.00 | 15,490 |
| 2023-08-18 | 8,720.00 | 8,970.00 | 8,720.00 | 8,960.00 | 8,960.00 | 17,377 |
| 2023-08-17 | 8,950.00 | 8,970.00 | 8,750.00 | 8,820.00 | 8,820.00 | 22,126 |
| 2023-08-16 | 8,850.00 | 9,100.00 | 8,790.00 | 8,980.00 | 8,980.00 | 31,327 |
| 2023-08-14 | 8,960.00 | 9,100.00 | 8,800.00 | 9,010.00 | 9,010.00 | 23,492 |
| 2023-08-11 | 9,150.00 | 9,170.00 | 8,900.00 | 9,070.00 | 9,070.00 | 30,421 |
| 2023-08-10 | 9,090.00 | 9,130.00 | 9,010.00 | 9,100.00 | 9,100.00 | 9,380 |
| 2023-08-09 | 9,010.00 | 9,190.00 | 8,990.00 | 9,190.00 | 9,190.00 | 10,665 |
| 2023-08-08 | 9,110.00 | 9,180.00 | 8,950.00 | 9,090.00 | 9,090.00 | 21,417 |
| 2023-08-07 | 9,160.00 | 9,160.00 | 8,960.00 | 9,060.00 | 9,060.00 | 18,096 |
| 2023-08-04 | 9,180.00 | 9,260.00 | 9,060.00 | 9,160.00 | 9,160.00 | 9,422 |
| 2023-08-03 | 9,250.00 | 9,250.00 | 8,910.00 | 9,180.00 | 9,180.00 | 38,891 |
| 2023-08-02 | 9,240.00 | 9,240.00 | 9,050.00 | 9,120.00 | 9,120.00 | 18,586 |
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.