Nam Kwang Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 9,300.00 | 9,500.00 | 9,290.00 | 9,450.00 | 9,450.00 | 15,651 |
| 2023-05-04 | 9,280.00 | 9,370.00 | 9,280.00 | 9,300.00 | 9,300.00 | 6,598 |
| 2023-05-03 | 9,310.00 | 9,440.00 | 9,290.00 | 9,370.00 | 9,370.00 | 14,774 |
| 2023-05-02 | 9,240.00 | 9,430.00 | 9,230.00 | 9,400.00 | 9,400.00 | 19,044 |
| 2023-04-28 | 9,100.00 | 9,540.00 | 9,100.00 | 9,240.00 | 9,240.00 | 25,970 |
| 2023-04-27 | 9,000.00 | 9,120.00 | 8,970.00 | 9,090.00 | 9,090.00 | 22,926 |
| 2023-04-26 | 9,070.00 | 9,230.00 | 9,060.00 | 9,080.00 | 9,080.00 | 9,289 |
| 2023-04-25 | 9,640.00 | 9,640.00 | 9,150.00 | 9,180.00 | 9,180.00 | 25,779 |
| 2023-04-24 | 9,490.00 | 9,650.00 | 9,250.00 | 9,250.00 | 9,250.00 | 22,965 |
| 2023-04-21 | 9,130.00 | 9,750.00 | 9,090.00 | 9,520.00 | 9,520.00 | 58,845 |
| 2023-04-20 | 9,250.00 | 9,360.00 | 9,200.00 | 9,200.00 | 9,200.00 | 14,554 |
| 2023-04-19 | 9,260.00 | 9,470.00 | 9,260.00 | 9,330.00 | 9,330.00 | 10,087 |
| 2023-04-18 | 9,520.00 | 9,550.00 | 9,250.00 | 9,250.00 | 9,250.00 | 16,861 |
| 2023-04-17 | 9,480.00 | 9,560.00 | 9,400.00 | 9,500.00 | 9,500.00 | 19,714 |
| 2023-04-14 | 9,130.00 | 9,520.00 | 9,130.00 | 9,480.00 | 9,480.00 | 32,449 |
| 2023-04-13 | 9,260.00 | 9,320.00 | 9,100.00 | 9,290.00 | 9,290.00 | 15,513 |
| 2023-04-12 | 9,150.00 | 9,280.00 | 9,060.00 | 9,240.00 | 9,240.00 | 20,976 |
| 2023-04-11 | 8,870.00 | 9,200.00 | 8,860.00 | 9,150.00 | 9,150.00 | 20,536 |
| 2023-04-10 | 9,110.00 | 9,130.00 | 8,890.00 | 8,930.00 | 8,930.00 | 32,771 |
| 2023-04-07 | 9,100.00 | 9,200.00 | 9,010.00 | 9,140.00 | 9,140.00 | 18,760 |
| 2023-04-06 | 9,260.00 | 9,280.00 | 9,120.00 | 9,120.00 | 9,120.00 | 22,996 |
| 2023-04-05 | 9,290.00 | 9,650.00 | 9,150.00 | 9,310.00 | 9,310.00 | 63,206 |
| 2023-04-04 | 9,030.00 | 9,370.00 | 9,030.00 | 9,330.00 | 9,330.00 | 22,501 |
| 2023-04-03 | 8,950.00 | 9,210.00 | 8,930.00 | 9,170.00 | 9,170.00 | 18,654 |
| 2023-03-31 | 9,170.00 | 9,220.00 | 9,000.00 | 9,060.00 | 9,060.00 | 11,317 |
| 2023-03-30 | 8,940.00 | 9,180.00 | 8,940.00 | 9,170.00 | 9,170.00 | 21,763 |
| 2023-03-29 | 9,050.00 | 9,050.00 | 8,820.00 | 9,010.00 | 9,010.00 | 18,713 |
| 2023-03-28 | 9,100.00 | 9,130.00 | 8,930.00 | 9,010.00 | 9,010.00 | 17,539 |
| 2023-03-27 | 9,050.00 | 9,130.00 | 8,800.00 | 9,130.00 | 9,130.00 | 19,695 |
| 2023-03-24 | 8,750.00 | 9,070.00 | 8,750.00 | 9,050.00 | 9,050.00 | 16,854 |
| 2023-03-23 | 9,000.00 | 9,000.00 | 8,810.00 | 8,820.00 | 8,820.00 | 26,361 |
| 2023-03-22 | 9,150.00 | 9,150.00 | 9,000.00 | 9,040.00 | 9,040.00 | 16,103 |
| 2023-03-21 | 9,300.00 | 9,300.00 | 9,120.00 | 9,120.00 | 9,120.00 | 25,237 |
| 2023-03-20 | 9,260.00 | 9,450.00 | 9,200.00 | 9,340.00 | 9,340.00 | 13,365 |
| 2023-03-17 | 9,220.00 | 9,370.00 | 9,060.00 | 9,210.00 | 9,210.00 | 15,842 |
| 2023-03-16 | 9,150.00 | 9,200.00 | 8,870.00 | 9,120.00 | 9,120.00 | 12,455 |
| 2023-03-15 | 9,080.00 | 9,250.00 | 9,000.00 | 9,150.00 | 9,150.00 | 30,091 |
| 2023-03-14 | 9,400.00 | 9,400.00 | 8,990.00 | 9,060.00 | 9,060.00 | 45,556 |
| 2023-03-13 | 9,610.00 | 9,620.00 | 9,360.00 | 9,420.00 | 9,420.00 | 34,412 |
| 2023-03-10 | 9,720.00 | 9,840.00 | 9,610.00 | 9,760.00 | 9,760.00 | 15,190 |
| 2023-03-09 | 9,890.00 | 10,050.00 | 9,810.00 | 9,850.00 | 9,850.00 | 13,172 |
| 2023-03-08 | 10,010.00 | 10,010.00 | 9,780.00 | 9,900.00 | 9,900.00 | 22,133 |
| 2023-03-07 | 9,840.00 | 10,120.00 | 9,780.00 | 10,030.00 | 10,030.00 | 27,369 |
| 2023-03-06 | 10,020.00 | 10,100.00 | 9,850.00 | 9,920.00 | 9,920.00 | 20,464 |
| 2023-03-03 | 10,070.00 | 10,150.00 | 9,920.00 | 10,020.00 | 10,020.00 | 20,840 |
| 2023-03-02 | 10,030.00 | 10,100.00 | 9,940.00 | 10,050.00 | 10,050.00 | 15,676 |
| 2023-02-28 | 9,980.00 | 10,090.00 | 9,860.00 | 10,030.00 | 10,030.00 | 21,304 |
| 2023-02-27 | 10,020.00 | 10,020.00 | 9,800.00 | 9,810.00 | 9,810.00 | 35,329 |
| 2023-02-24 | 10,200.00 | 10,230.00 | 10,010.00 | 10,030.00 | 10,030.00 | 26,837 |
| 2023-02-23 | 10,150.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | 14,432 |
| 2023-02-22 | 10,380.00 | 10,400.00 | 10,120.00 | 10,160.00 | 10,160.00 | 39,411 |
| 2023-02-21 | 10,120.00 | 10,760.00 | 10,020.00 | 10,600.00 | 10,600.00 | 91,033 |
| 2023-02-20 | 10,100.00 | 10,150.00 | 10,000.00 | 10,120.00 | 10,120.00 | 18,777 |
| 2023-02-17 | 10,410.00 | 10,420.00 | 10,050.00 | 10,080.00 | 10,080.00 | 65,726 |
| 2023-02-16 | 10,560.00 | 10,800.00 | 10,400.00 | 10,490.00 | 10,490.00 | 31,386 |
| 2023-02-15 | 10,700.00 | 10,770.00 | 10,500.00 | 10,650.00 | 10,650.00 | 33,477 |
| 2023-02-14 | 10,520.00 | 10,900.00 | 10,500.00 | 10,700.00 | 10,700.00 | 42,151 |
| 2023-02-13 | 10,400.00 | 10,620.00 | 10,320.00 | 10,520.00 | 10,520.00 | 27,043 |
| 2023-02-10 | 10,520.00 | 10,520.00 | 10,330.00 | 10,410.00 | 10,410.00 | 32,612 |
| 2023-02-09 | 10,500.00 | 10,770.00 | 10,420.00 | 10,560.00 | 10,560.00 | 63,968 |
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.