Nam Kwang Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 11,400.00 | 11,650.00 | 11,300.00 | 11,400.00 | 11,400.00 | 50,010 |
| 2022-08-11 | 11,750.00 | 11,900.00 | 11,350.00 | 11,400.00 | 11,400.00 | 151,380 |
| 2022-08-10 | 11,300.00 | 12,400.00 | 11,200.00 | 11,250.00 | 11,250.00 | 545,408 |
| 2022-08-09 | 11,150.00 | 11,200.00 | 10,850.00 | 10,950.00 | 10,950.00 | 57,738 |
| 2022-08-08 | 10,950.00 | 11,600.00 | 10,800.00 | 11,150.00 | 11,150.00 | 202,341 |
| 2022-08-05 | 10,700.00 | 11,050.00 | 10,700.00 | 10,950.00 | 10,950.00 | 63,552 |
| 2022-08-04 | 10,650.00 | 10,850.00 | 10,550.00 | 10,600.00 | 10,600.00 | 25,612 |
| 2022-08-03 | 10,500.00 | 10,700.00 | 10,350.00 | 10,600.00 | 10,600.00 | 35,372 |
| 2022-08-02 | 10,550.00 | 10,700.00 | 10,200.00 | 10,500.00 | 10,500.00 | 52,659 |
| 2022-08-01 | 10,600.00 | 10,700.00 | 10,400.00 | 10,550.00 | 10,550.00 | 42,348 |
| 2022-07-29 | 10,600.00 | 10,700.00 | 10,300.00 | 10,550.00 | 10,550.00 | 33,671 |
| 2022-07-28 | 10,900.00 | 10,900.00 | 10,500.00 | 10,500.00 | 10,500.00 | 26,030 |
| 2022-07-27 | 10,700.00 | 10,900.00 | 10,500.00 | 10,750.00 | 10,750.00 | 27,445 |
| 2022-07-26 | 10,250.00 | 10,900.00 | 10,250.00 | 10,700.00 | 10,700.00 | 65,155 |
| 2022-07-25 | 10,500.00 | 10,600.00 | 10,200.00 | 10,300.00 | 10,300.00 | 31,832 |
| 2022-07-22 | 10,650.00 | 10,700.00 | 10,400.00 | 10,450.00 | 10,450.00 | 28,495 |
| 2022-07-21 | 10,550.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,600.00 | 32,817 |
| 2022-07-20 | 10,650.00 | 10,900.00 | 10,500.00 | 10,500.00 | 10,500.00 | 63,234 |
| 2022-07-19 | 10,200.00 | 10,600.00 | 10,150.00 | 10,500.00 | 10,500.00 | 62,198 |
| 2022-07-18 | 10,100.00 | 10,250.00 | 9,980.00 | 10,250.00 | 10,250.00 | 65,491 |
| 2022-07-15 | 10,200.00 | 10,300.00 | 9,960.00 | 10,000.00 | 10,000.00 | 79,279 |
| 2022-07-14 | 10,250.00 | 10,400.00 | 10,100.00 | 10,300.00 | 10,300.00 | 46,181 |
| 2022-07-13 | 10,700.00 | 10,750.00 | 10,250.00 | 10,400.00 | 10,400.00 | 94,961 |
| 2022-07-12 | 10,950.00 | 11,050.00 | 10,450.00 | 10,850.00 | 10,850.00 | 131,547 |
| 2022-07-11 | 11,400.00 | 11,450.00 | 10,800.00 | 10,950.00 | 10,950.00 | 127,565 |
| 2022-07-08 | 11,500.00 | 11,800.00 | 11,250.00 | 11,350.00 | 11,350.00 | 133,191 |
| 2022-07-07 | 11,250.00 | 11,700.00 | 11,100.00 | 11,400.00 | 11,400.00 | 174,789 |
| 2022-07-06 | 12,450.00 | 12,700.00 | 11,250.00 | 11,450.00 | 11,450.00 | 291,433 |
| 2022-07-05 | 12,000.00 | 12,600.00 | 11,850.00 | 12,350.00 | 12,350.00 | 414,006 |
| 2022-07-04 | 13,200.00 | 14,000.00 | 11,800.00 | 12,100.00 | 12,100.00 | 1,292,221 |
| 2022-07-01 | 13,600.00 | 13,700.00 | 12,250.00 | 12,700.00 | 12,700.00 | 2,086,372 |
| 2022-06-30 | 9,470.00 | 12,300.00 | 9,300.00 | 12,300.00 | 12,300.00 | 933,632 |
| 2022-06-29 | 9,330.00 | 9,650.00 | 9,250.00 | 9,470.00 | 9,470.00 | 9,033 |
| 2022-06-28 | 9,200.00 | 9,630.00 | 9,200.00 | 9,500.00 | 9,500.00 | 20,025 |
| 2022-06-27 | 9,050.00 | 9,440.00 | 8,960.00 | 9,350.00 | 9,350.00 | 18,978 |
| 2022-06-24 | 8,570.00 | 9,000.00 | 8,570.00 | 8,960.00 | 8,960.00 | 16,582 |
| 2022-06-23 | 8,840.00 | 9,150.00 | 8,590.00 | 8,620.00 | 8,620.00 | 40,415 |
| 2022-06-22 | 9,330.00 | 9,600.00 | 8,900.00 | 8,910.00 | 8,910.00 | 28,098 |
| 2022-06-21 | 9,250.00 | 9,430.00 | 9,060.00 | 9,420.00 | 9,420.00 | 24,184 |
| 2022-06-20 | 10,200.00 | 10,200.00 | 9,250.00 | 9,250.00 | 9,250.00 | 41,706 |
| 2022-06-17 | 9,660.00 | 10,050.00 | 9,520.00 | 9,960.00 | 9,960.00 | 26,680 |
| 2022-06-16 | 10,150.00 | 10,350.00 | 9,900.00 | 9,950.00 | 9,950.00 | 16,429 |
| 2022-06-15 | 10,150.00 | 10,350.00 | 9,960.00 | 10,050.00 | 10,050.00 | 35,273 |
| 2022-06-14 | 10,200.00 | 10,450.00 | 10,050.00 | 10,350.00 | 10,350.00 | 39,341 |
| 2022-06-13 | 11,050.00 | 11,050.00 | 10,500.00 | 10,500.00 | 10,500.00 | 36,366 |
| 2022-06-10 | 11,000.00 | 11,250.00 | 11,000.00 | 11,200.00 | 11,200.00 | 11,764 |
| 2022-06-09 | 11,200.00 | 11,200.00 | 10,950.00 | 11,100.00 | 11,100.00 | 16,792 |
| 2022-06-08 | 11,200.00 | 11,350.00 | 11,150.00 | 11,200.00 | 11,200.00 | 15,875 |
| 2022-06-07 | 11,600.00 | 11,600.00 | 11,150.00 | 11,200.00 | 11,200.00 | 17,940 |
| 2022-06-03 | 11,550.00 | 11,600.00 | 11,400.00 | 11,600.00 | 11,600.00 | 13,757 |
| 2022-06-02 | 11,550.00 | 11,550.00 | 11,300.00 | 11,450.00 | 11,450.00 | 13,240 |
| 2022-05-31 | 11,500.00 | 11,600.00 | 11,350.00 | 11,500.00 | 11,500.00 | 16,177 |
| 2022-05-30 | 11,350.00 | 11,500.00 | 11,300.00 | 11,350.00 | 11,350.00 | 22,295 |
| 2022-05-27 | 11,250.00 | 11,350.00 | 11,200.00 | 11,350.00 | 11,350.00 | 19,404 |
| 2022-05-26 | 11,050.00 | 11,350.00 | 11,050.00 | 11,150.00 | 11,150.00 | 20,064 |
| 2022-05-25 | 11,150.00 | 11,300.00 | 11,050.00 | 11,200.00 | 11,200.00 | 11,404 |
| 2022-05-24 | 11,200.00 | 11,350.00 | 11,100.00 | 11,200.00 | 11,200.00 | 21,842 |
| 2022-05-23 | 11,250.00 | 11,350.00 | 11,100.00 | 11,250.00 | 11,250.00 | 10,486 |
| 2022-05-20 | 11,150.00 | 11,400.00 | 11,100.00 | 11,300.00 | 11,300.00 | 23,671 |
| 2022-05-19 | 11,300.00 | 11,300.00 | 10,900.00 | 11,150.00 | 11,150.00 | 26,207 |
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.