Nam Kwang Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 10,700.00 | 10,950.00 | 10,400.00 | 10,450.00 | 10,450.00 | 106,217 |
| 2022-11-10 | 10,350.00 | 10,600.00 | 10,200.00 | 10,550.00 | 10,550.00 | 89,012 |
| 2022-11-09 | 10,600.00 | 10,650.00 | 10,300.00 | 10,300.00 | 10,300.00 | 101,805 |
| 2022-11-08 | 10,500.00 | 11,200.00 | 10,300.00 | 10,550.00 | 10,550.00 | 373,790 |
| 2022-11-07 | 10,400.00 | 11,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 578,655 |
| 2022-11-04 | 9,450.00 | 11,800.00 | 9,420.00 | 10,350.00 | 10,350.00 | 1,483,248 |
| 2022-11-03 | 8,550.00 | 10,500.00 | 8,530.00 | 9,600.00 | 9,600.00 | 582,212 |
| 2022-11-02 | 9,100.00 | 9,120.00 | 8,710.00 | 8,750.00 | 8,750.00 | 36,273 |
| 2022-11-01 | 8,360.00 | 8,830.00 | 8,360.00 | 8,810.00 | 8,810.00 | 30,136 |
| 2022-10-31 | 8,510.00 | 8,510.00 | 8,410.00 | 8,450.00 | 8,450.00 | 5,237 |
| 2022-10-28 | 8,480.00 | 8,730.00 | 8,370.00 | 8,430.00 | 8,430.00 | 10,063 |
| 2022-10-27 | 8,460.00 | 8,700.00 | 8,310.00 | 8,610.00 | 8,610.00 | 21,119 |
| 2022-10-26 | 8,650.00 | 8,660.00 | 8,340.00 | 8,350.00 | 8,350.00 | 14,140 |
| 2022-10-25 | 8,610.00 | 8,750.00 | 8,410.00 | 8,520.00 | 8,520.00 | 12,405 |
| 2022-10-24 | 8,550.00 | 8,830.00 | 8,550.00 | 8,610.00 | 8,610.00 | 26,118 |
| 2022-10-21 | 8,890.00 | 9,050.00 | 8,450.00 | 8,460.00 | 8,460.00 | 33,133 |
| 2022-10-20 | 8,880.00 | 9,170.00 | 8,790.00 | 8,880.00 | 8,880.00 | 16,187 |
| 2022-10-19 | 8,780.00 | 9,400.00 | 8,730.00 | 8,830.00 | 8,830.00 | 45,698 |
| 2022-10-18 | 8,600.00 | 9,000.00 | 8,600.00 | 8,820.00 | 8,820.00 | 10,715 |
| 2022-10-17 | 8,350.00 | 8,730.00 | 8,220.00 | 8,580.00 | 8,580.00 | 15,511 |
| 2022-10-14 | 8,110.00 | 8,510.00 | 8,080.00 | 8,500.00 | 8,500.00 | 23,904 |
| 2022-10-13 | 8,360.00 | 8,440.00 | 8,000.00 | 8,020.00 | 8,020.00 | 28,683 |
| 2022-10-12 | 8,430.00 | 8,590.00 | 8,300.00 | 8,460.00 | 8,460.00 | 20,672 |
| 2022-10-11 | 8,890.00 | 8,950.00 | 8,500.00 | 8,510.00 | 8,510.00 | 24,782 |
| 2022-10-07 | 8,610.00 | 9,000.00 | 8,610.00 | 8,900.00 | 8,900.00 | 26,816 |
| 2022-10-06 | 8,630.00 | 8,790.00 | 8,580.00 | 8,740.00 | 8,740.00 | 19,413 |
| 2022-10-05 | 8,900.00 | 9,200.00 | 8,340.00 | 8,580.00 | 8,580.00 | 39,495 |
| 2022-10-04 | 8,660.00 | 8,870.00 | 8,590.00 | 8,770.00 | 8,770.00 | 19,558 |
| 2022-09-30 | 8,310.00 | 8,680.00 | 8,310.00 | 8,590.00 | 8,590.00 | 27,243 |
| 2022-09-29 | 8,650.00 | 8,870.00 | 8,550.00 | 8,570.00 | 8,570.00 | 26,335 |
| 2022-09-28 | 8,750.00 | 8,980.00 | 8,550.00 | 8,600.00 | 8,600.00 | 36,211 |
| 2022-09-27 | 8,720.00 | 9,030.00 | 8,720.00 | 8,840.00 | 8,840.00 | 27,840 |
| 2022-09-26 | 9,220.00 | 9,430.00 | 8,880.00 | 8,890.00 | 8,890.00 | 38,690 |
| 2022-09-23 | 10,000.00 | 10,050.00 | 9,460.00 | 9,500.00 | 9,500.00 | 31,817 |
| 2022-09-22 | 9,900.00 | 9,960.00 | 9,550.00 | 9,820.00 | 9,820.00 | 35,335 |
| 2022-09-21 | 10,050.00 | 10,200.00 | 9,920.00 | 10,050.00 | 10,050.00 | 21,705 |
| 2022-09-20 | 9,860.00 | 10,200.00 | 9,860.00 | 10,150.00 | 10,150.00 | 28,288 |
| 2022-09-19 | 10,300.00 | 10,350.00 | 9,890.00 | 9,910.00 | 9,910.00 | 66,978 |
| 2022-09-16 | 10,450.00 | 10,600.00 | 10,250.00 | 10,300.00 | 10,300.00 | 50,534 |
| 2022-09-15 | 10,450.00 | 10,650.00 | 10,450.00 | 10,600.00 | 10,600.00 | 19,705 |
| 2022-09-14 | 10,250.00 | 10,550.00 | 10,250.00 | 10,450.00 | 10,450.00 | 39,191 |
| 2022-09-13 | 10,500.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | 26,996 |
| 2022-09-08 | 10,300.00 | 10,550.00 | 10,300.00 | 10,400.00 | 10,400.00 | 39,678 |
| 2022-09-07 | 10,900.00 | 10,950.00 | 10,350.00 | 10,350.00 | 10,350.00 | 80,420 |
| 2022-09-06 | 11,450.00 | 11,450.00 | 10,950.00 | 11,000.00 | 11,000.00 | 80,250 |
| 2022-09-05 | 11,900.00 | 11,950.00 | 11,450.00 | 11,450.00 | 11,450.00 | 108,859 |
| 2022-09-02 | 10,900.00 | 11,950.00 | 10,900.00 | 11,750.00 | 11,750.00 | 372,443 |
| 2022-09-01 | 11,200.00 | 11,300.00 | 10,750.00 | 10,750.00 | 10,750.00 | 82,836 |
| 2022-08-31 | 11,300.00 | 11,300.00 | 11,050.00 | 11,300.00 | 11,300.00 | 40,016 |
| 2022-08-30 | 10,800.00 | 11,850.00 | 10,800.00 | 11,300.00 | 11,300.00 | 360,902 |
| 2022-08-29 | 10,750.00 | 10,850.00 | 10,600.00 | 10,800.00 | 10,800.00 | 56,065 |
| 2022-08-26 | 10,850.00 | 11,550.00 | 10,650.00 | 11,150.00 | 11,150.00 | 172,360 |
| 2022-08-25 | 10,850.00 | 10,900.00 | 10,550.00 | 10,700.00 | 10,700.00 | 33,888 |
| 2022-08-24 | 10,300.00 | 10,550.00 | 10,300.00 | 10,550.00 | 10,550.00 | 29,780 |
| 2022-08-23 | 10,200.00 | 10,500.00 | 10,150.00 | 10,250.00 | 10,250.00 | 33,587 |
| 2022-08-22 | 10,400.00 | 10,550.00 | 10,300.00 | 10,400.00 | 10,400.00 | 34,796 |
| 2022-08-19 | 10,650.00 | 10,850.00 | 10,600.00 | 10,600.00 | 10,600.00 | 21,419 |
| 2022-08-18 | 10,800.00 | 10,850.00 | 10,400.00 | 10,650.00 | 10,650.00 | 73,136 |
| 2022-08-17 | 11,000.00 | 11,150.00 | 10,850.00 | 10,950.00 | 10,950.00 | 41,374 |
| 2022-08-16 | 11,500.00 | 11,550.00 | 11,000.00 | 11,150.00 | 11,150.00 | 67,903 |
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.