Nam Kwang Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 10,490.00 | 10,670.00 | 10,470.00 | 10,500.00 | 10,500.00 | 45,247 |
| 2023-02-07 | 10,320.00 | 10,570.00 | 10,200.00 | 10,530.00 | 10,530.00 | 47,871 |
| 2023-02-06 | 10,420.00 | 10,420.00 | 10,130.00 | 10,330.00 | 10,330.00 | 32,978 |
| 2023-02-03 | 10,400.00 | 10,500.00 | 10,330.00 | 10,370.00 | 10,370.00 | 29,403 |
| 2023-02-02 | 10,240.00 | 10,560.00 | 10,240.00 | 10,500.00 | 10,500.00 | 66,490 |
| 2023-02-01 | 10,390.00 | 10,390.00 | 10,190.00 | 10,230.00 | 10,230.00 | 27,027 |
| 2023-01-31 | 10,310.00 | 10,310.00 | 10,120.00 | 10,200.00 | 10,200.00 | 35,236 |
| 2023-01-30 | 10,390.00 | 10,500.00 | 10,200.00 | 10,250.00 | 10,250.00 | 31,540 |
| 2023-01-27 | 10,300.00 | 10,540.00 | 10,180.00 | 10,400.00 | 10,400.00 | 75,142 |
| 2023-01-26 | 10,390.00 | 10,450.00 | 10,180.00 | 10,230.00 | 10,230.00 | 46,153 |
| 2023-01-25 | 10,380.00 | 10,500.00 | 10,150.00 | 10,380.00 | 10,380.00 | 53,148 |
| 2023-01-20 | 10,150.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | 42,887 |
| 2023-01-19 | 10,050.00 | 10,600.00 | 10,050.00 | 10,150.00 | 10,150.00 | 74,295 |
| 2023-01-18 | 10,450.00 | 10,550.00 | 10,100.00 | 10,100.00 | 10,100.00 | 88,150 |
| 2023-01-17 | 10,450.00 | 10,800.00 | 10,350.00 | 10,400.00 | 10,400.00 | 157,665 |
| 2023-01-16 | 10,700.00 | 11,100.00 | 10,500.00 | 10,600.00 | 10,600.00 | 292,291 |
| 2023-01-13 | 10,250.00 | 11,450.00 | 10,150.00 | 10,650.00 | 10,650.00 | 1,007,098 |
| 2023-01-12 | 9,740.00 | 11,700.00 | 9,610.00 | 10,150.00 | 10,150.00 | 2,030,369 |
| 2023-01-11 | 9,580.00 | 9,790.00 | 9,580.00 | 9,630.00 | 9,630.00 | 49,981 |
| 2023-01-10 | 9,720.00 | 9,890.00 | 9,540.00 | 9,540.00 | 9,540.00 | 109,050 |
| 2023-01-09 | 9,700.00 | 9,820.00 | 9,570.00 | 9,700.00 | 9,700.00 | 90,032 |
| 2023-01-06 | 9,640.00 | 9,860.00 | 9,510.00 | 9,650.00 | 9,650.00 | 200,525 |
| 2023-01-05 | 8,960.00 | 11,050.00 | 8,830.00 | 10,200.00 | 10,200.00 | 1,146,335 |
| 2023-01-04 | 8,670.00 | 8,850.00 | 8,480.00 | 8,830.00 | 8,830.00 | 21,747 |
| 2023-01-03 | 8,620.00 | 8,710.00 | 8,400.00 | 8,620.00 | 8,620.00 | 37,715 |
| 2023-01-02 | 8,780.00 | 9,290.00 | 8,760.00 | 8,810.00 | 8,810.00 | 30,608 |
| 2022-12-29 | 8,920.00 | 9,000.00 | 8,680.00 | 8,780.00 | 8,780.00 | 31,544 |
| 2022-12-28 | 8,960.00 | 9,260.00 | 8,950.00 | 9,000.00 | 9,000.00 | 23,886 |
| 2022-12-27 | 8,850.00 | 9,160.00 | 8,850.00 | 9,050.00 | 9,050.00 | 36,182 |
| 2022-12-26 | 9,150.00 | 9,150.00 | 8,910.00 | 8,930.00 | 8,930.00 | 34,293 |
| 2022-12-23 | 9,630.00 | 9,780.00 | 9,100.00 | 9,100.00 | 9,100.00 | 114,882 |
| 2022-12-22 | 9,840.00 | 10,150.00 | 9,630.00 | 9,630.00 | 9,630.00 | 215,832 |
| 2022-12-21 | 8,800.00 | 11,350.00 | 8,800.00 | 9,840.00 | 9,840.00 | 1,747,039 |
| 2022-12-20 | 9,020.00 | 9,110.00 | 8,820.00 | 8,820.00 | 8,820.00 | 32,016 |
| 2022-12-19 | 9,270.00 | 9,310.00 | 9,130.00 | 9,140.00 | 9,140.00 | 11,467 |
| 2022-12-16 | 9,280.00 | 9,350.00 | 9,200.00 | 9,270.00 | 9,270.00 | 12,537 |
| 2022-12-15 | 9,400.00 | 9,410.00 | 9,290.00 | 9,290.00 | 9,290.00 | 11,959 |
| 2022-12-14 | 9,410.00 | 9,450.00 | 9,310.00 | 9,400.00 | 9,400.00 | 13,887 |
| 2022-12-13 | 9,530.00 | 9,590.00 | 9,310.00 | 9,330.00 | 9,330.00 | 27,337 |
| 2022-12-12 | 9,540.00 | 9,570.00 | 9,420.00 | 9,450.00 | 9,450.00 | 12,647 |
| 2022-12-09 | 9,600.00 | 9,710.00 | 9,510.00 | 9,550.00 | 9,550.00 | 22,997 |
| 2022-12-08 | 9,870.00 | 9,870.00 | 9,570.00 | 9,570.00 | 9,570.00 | 43,063 |
| 2022-12-07 | 9,980.00 | 9,980.00 | 9,720.00 | 9,820.00 | 9,820.00 | 30,289 |
| 2022-12-06 | 10,300.00 | 10,300.00 | 10,000.00 | 10,000.00 | 10,000.00 | 39,723 |
| 2022-12-05 | 10,350.00 | 10,450.00 | 10,300.00 | 10,400.00 | 10,400.00 | 23,488 |
| 2022-12-02 | 10,850.00 | 10,850.00 | 10,300.00 | 10,350.00 | 10,350.00 | 69,017 |
| 2022-12-01 | 10,700.00 | 11,050.00 | 10,550.00 | 10,800.00 | 10,800.00 | 191,354 |
| 2022-11-30 | 10,350.00 | 10,900.00 | 10,350.00 | 10,500.00 | 10,500.00 | 183,102 |
| 2022-11-29 | 9,930.00 | 10,900.00 | 9,930.00 | 10,300.00 | 10,300.00 | 179,725 |
| 2022-11-28 | 10,350.00 | 10,350.00 | 9,970.00 | 9,970.00 | 9,970.00 | 47,535 |
| 2022-11-25 | 10,350.00 | 10,500.00 | 10,250.00 | 10,450.00 | 10,450.00 | 42,134 |
| 2022-11-24 | 10,000.00 | 10,600.00 | 10,000.00 | 10,450.00 | 10,450.00 | 150,779 |
| 2022-11-23 | 10,150.00 | 10,250.00 | 9,960.00 | 10,000.00 | 10,000.00 | 48,300 |
| 2022-11-22 | 9,940.00 | 10,550.00 | 9,910.00 | 10,150.00 | 10,150.00 | 111,807 |
| 2022-11-21 | 9,770.00 | 10,300.00 | 9,500.00 | 10,000.00 | 10,000.00 | 163,850 |
| 2022-11-18 | 10,100.00 | 10,150.00 | 9,750.00 | 9,790.00 | 9,790.00 | 49,347 |
| 2022-11-17 | 10,300.00 | 10,450.00 | 10,000.00 | 10,000.00 | 10,000.00 | 79,860 |
| 2022-11-16 | 10,900.00 | 10,900.00 | 10,350.00 | 10,400.00 | 10,400.00 | 65,706 |
| 2022-11-15 | 10,250.00 | 11,550.00 | 10,100.00 | 10,600.00 | 10,600.00 | 495,299 |
| 2022-11-14 | 10,450.00 | 10,450.00 | 10,200.00 | 10,250.00 | 10,250.00 | 46,286 |
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.