Nam Kwang Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 9,270.00 | 9,300.00 | 9,170.00 | 9,240.00 | 9,240.00 | 15,550 |
| 2023-07-31 | 9,140.00 | 9,290.00 | 9,080.00 | 9,240.00 | 9,240.00 | 14,671 |
| 2023-07-28 | 8,860.00 | 9,210.00 | 8,830.00 | 9,150.00 | 9,150.00 | 18,422 |
| 2023-07-27 | 8,840.00 | 9,240.00 | 8,840.00 | 9,020.00 | 9,020.00 | 37,785 |
| 2023-07-26 | 9,300.00 | 9,760.00 | 8,940.00 | 9,000.00 | 9,000.00 | 101,976 |
| 2023-07-25 | 9,500.00 | 9,550.00 | 9,290.00 | 9,310.00 | 9,310.00 | 49,783 |
| 2023-07-24 | 9,830.00 | 9,910.00 | 9,540.00 | 9,600.00 | 9,600.00 | 47,545 |
| 2023-07-21 | 9,980.00 | 10,050.00 | 9,800.00 | 9,900.00 | 9,900.00 | 30,713 |
| 2023-07-20 | 9,900.00 | 9,970.00 | 9,860.00 | 9,970.00 | 9,970.00 | 24,621 |
| 2023-07-19 | 10,020.00 | 10,100.00 | 9,940.00 | 9,950.00 | 9,950.00 | 48,844 |
| 2023-07-18 | 10,560.00 | 10,570.00 | 10,070.00 | 10,090.00 | 10,090.00 | 96,982 |
| 2023-07-17 | 10,290.00 | 10,550.00 | 10,000.00 | 10,430.00 | 10,430.00 | 175,841 |
| 2023-07-14 | 10,040.00 | 10,040.00 | 9,910.00 | 10,000.00 | 10,000.00 | 48,186 |
| 2023-07-13 | 10,290.00 | 10,300.00 | 9,920.00 | 10,030.00 | 10,030.00 | 73,519 |
| 2023-07-12 | 9,800.00 | 10,160.00 | 9,660.00 | 10,160.00 | 10,160.00 | 120,534 |
| 2023-07-11 | 10,060.00 | 10,070.00 | 9,680.00 | 9,800.00 | 9,800.00 | 100,079 |
| 2023-07-10 | 9,100.00 | 10,790.00 | 9,100.00 | 10,050.00 | 10,050.00 | 877,928 |
| 2023-07-07 | 9,400.00 | 9,400.00 | 9,000.00 | 9,100.00 | 9,100.00 | 51,802 |
| 2023-07-06 | 9,940.00 | 9,940.00 | 9,390.00 | 9,400.00 | 9,400.00 | 65,563 |
| 2023-07-05 | 10,000.00 | 10,500.00 | 9,730.00 | 9,940.00 | 9,940.00 | 109,031 |
| 2023-07-04 | 10,000.00 | 10,080.00 | 9,810.00 | 10,000.00 | 10,000.00 | 29,300 |
| 2023-07-03 | 9,960.00 | 10,320.00 | 9,960.00 | 10,120.00 | 10,120.00 | 15,517 |
| 2023-06-30 | 9,920.00 | 10,090.00 | 9,720.00 | 10,020.00 | 10,020.00 | 21,792 |
| 2023-06-29 | 10,060.00 | 10,080.00 | 9,900.00 | 9,950.00 | 9,950.00 | 20,289 |
| 2023-06-28 | 10,200.00 | 10,290.00 | 10,090.00 | 10,100.00 | 10,100.00 | 32,704 |
| 2023-06-27 | 10,250.00 | 10,490.00 | 10,060.00 | 10,230.00 | 10,230.00 | 42,623 |
| 2023-06-26 | 10,540.00 | 10,600.00 | 10,150.00 | 10,250.00 | 10,250.00 | 69,472 |
| 2023-06-23 | 10,120.00 | 10,180.00 | 9,940.00 | 10,090.00 | 10,090.00 | 31,159 |
| 2023-06-22 | 10,320.00 | 10,320.00 | 10,050.00 | 10,120.00 | 10,120.00 | 31,971 |
| 2023-06-21 | 10,550.00 | 10,600.00 | 10,240.00 | 10,330.00 | 10,330.00 | 87,061 |
| 2023-06-20 | 10,650.00 | 10,650.00 | 10,260.00 | 10,280.00 | 10,280.00 | 67,385 |
| 2023-06-19 | 10,290.00 | 10,800.00 | 10,110.00 | 10,610.00 | 10,610.00 | 341,862 |
| 2023-06-16 | 9,810.00 | 10,160.00 | 9,810.00 | 10,100.00 | 10,100.00 | 29,929 |
| 2023-06-15 | 9,820.00 | 10,050.00 | 9,820.00 | 9,820.00 | 9,820.00 | 15,223 |
| 2023-06-14 | 9,960.00 | 10,160.00 | 9,800.00 | 9,820.00 | 9,820.00 | 33,865 |
| 2023-06-13 | 9,820.00 | 10,260.00 | 9,740.00 | 9,900.00 | 9,900.00 | 121,622 |
| 2023-06-12 | 9,560.00 | 9,730.00 | 9,510.00 | 9,730.00 | 9,730.00 | 21,867 |
| 2023-06-09 | 9,630.00 | 9,680.00 | 9,510.00 | 9,560.00 | 9,560.00 | 15,107 |
| 2023-06-08 | 9,680.00 | 9,710.00 | 9,570.00 | 9,630.00 | 9,630.00 | 19,924 |
| 2023-06-07 | 9,970.00 | 9,970.00 | 9,670.00 | 9,680.00 | 9,680.00 | 31,234 |
| 2023-06-05 | 9,610.00 | 9,860.00 | 9,600.00 | 9,840.00 | 9,840.00 | 30,365 |
| 2023-06-02 | 9,590.00 | 9,610.00 | 9,510.00 | 9,610.00 | 9,610.00 | 14,412 |
| 2023-06-01 | 9,710.00 | 9,800.00 | 9,480.00 | 9,490.00 | 9,490.00 | 59,742 |
| 2023-05-31 | 9,570.00 | 9,870.00 | 9,570.00 | 9,710.00 | 9,710.00 | 24,364 |
| 2023-05-30 | 9,760.00 | 9,860.00 | 9,600.00 | 9,600.00 | 9,600.00 | 31,096 |
| 2023-05-26 | 9,970.00 | 10,110.00 | 9,730.00 | 9,790.00 | 9,790.00 | 68,470 |
| 2023-05-25 | 10,000.00 | 10,220.00 | 9,870.00 | 10,060.00 | 10,060.00 | 83,350 |
| 2023-05-24 | 9,940.00 | 10,900.00 | 9,900.00 | 10,070.00 | 10,070.00 | 482,802 |
| 2023-05-23 | 9,800.00 | 11,180.00 | 9,530.00 | 10,210.00 | 10,210.00 | 767,286 |
| 2023-05-22 | 9,250.00 | 9,920.00 | 9,250.00 | 9,840.00 | 9,840.00 | 204,853 |
| 2023-05-19 | 9,330.00 | 9,380.00 | 9,060.00 | 9,250.00 | 9,250.00 | 57,234 |
| 2023-05-18 | 9,340.00 | 9,420.00 | 9,120.00 | 9,300.00 | 9,300.00 | 26,756 |
| 2023-05-17 | 9,010.00 | 9,280.00 | 9,000.00 | 9,120.00 | 9,120.00 | 9,587 |
| 2023-05-16 | 8,920.00 | 9,100.00 | 8,900.00 | 9,010.00 | 9,010.00 | 11,463 |
| 2023-05-15 | 9,150.00 | 9,150.00 | 8,900.00 | 8,990.00 | 8,990.00 | 29,872 |
| 2023-05-12 | 9,240.00 | 9,350.00 | 9,100.00 | 9,100.00 | 9,100.00 | 14,452 |
| 2023-05-11 | 9,210.00 | 9,370.00 | 9,210.00 | 9,350.00 | 9,350.00 | 8,426 |
| 2023-05-10 | 9,300.00 | 9,370.00 | 9,240.00 | 9,320.00 | 9,320.00 | 5,902 |
| 2023-05-09 | 9,450.00 | 9,490.00 | 9,280.00 | 9,330.00 | 9,330.00 | 10,786 |
| 2023-05-08 | 9,300.00 | 9,500.00 | 9,290.00 | 9,450.00 | 9,450.00 | 15,651 |
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.