Nam Kwang Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 11,800.00 | 11,800.00 | 11,400.00 | 11,500.00 | 11,500.00 | 16,845 |
| 2022-05-17 | 11,600.00 | 11,800.00 | 11,550.00 | 11,650.00 | 11,650.00 | 26,434 |
| 2022-05-16 | 11,700.00 | 11,900.00 | 11,500.00 | 11,750.00 | 11,750.00 | 30,691 |
| 2022-05-13 | 11,050.00 | 11,600.00 | 10,950.00 | 11,550.00 | 11,550.00 | 73,296 |
| 2022-05-12 | 11,650.00 | 11,650.00 | 11,050.00 | 11,150.00 | 11,150.00 | 26,455 |
| 2022-05-11 | 11,650.00 | 11,900.00 | 11,650.00 | 11,650.00 | 11,650.00 | 14,050 |
| 2022-05-10 | 11,500.00 | 11,850.00 | 11,350.00 | 11,850.00 | 11,850.00 | 23,024 |
| 2022-05-09 | 12,200.00 | 12,200.00 | 11,800.00 | 11,950.00 | 11,950.00 | 25,832 |
| 2022-05-06 | 12,200.00 | 12,400.00 | 12,100.00 | 12,250.00 | 12,250.00 | 14,688 |
| 2022-05-04 | 12,600.00 | 12,750.00 | 12,450.00 | 12,450.00 | 12,450.00 | 19,728 |
| 2022-05-03 | 12,750.00 | 12,850.00 | 12,600.00 | 12,650.00 | 12,650.00 | 19,187 |
| 2022-05-02 | 12,550.00 | 12,850.00 | 12,500.00 | 12,700.00 | 12,700.00 | 8,665 |
| 2022-04-29 | 12,800.00 | 12,950.00 | 12,650.00 | 12,700.00 | 12,700.00 | 31,677 |
| 2022-04-28 | 12,500.00 | 12,750.00 | 12,500.00 | 12,750.00 | 12,750.00 | 25,882 |
| 2022-04-27 | 12,500.00 | 12,650.00 | 12,300.00 | 12,500.00 | 12,500.00 | 30,310 |
| 2022-04-26 | 12,950.00 | 12,950.00 | 12,700.00 | 12,800.00 | 12,800.00 | 26,097 |
| 2022-04-25 | 13,200.00 | 13,250.00 | 12,800.00 | 12,850.00 | 12,850.00 | 20,684 |
| 2022-04-22 | 13,600.00 | 13,600.00 | 13,300.00 | 13,400.00 | 13,400.00 | 17,852 |
| 2022-04-21 | 13,800.00 | 13,800.00 | 13,600.00 | 13,700.00 | 13,700.00 | 28,395 |
| 2022-04-20 | 13,850.00 | 13,850.00 | 13,400.00 | 13,600.00 | 13,600.00 | 31,242 |
| 2022-04-19 | 13,750.00 | 13,800.00 | 13,550.00 | 13,750.00 | 13,750.00 | 26,066 |
| 2022-04-18 | 13,500.00 | 13,750.00 | 13,350.00 | 13,750.00 | 13,750.00 | 43,964 |
| 2022-04-15 | 13,250.00 | 13,700.00 | 13,250.00 | 13,600.00 | 13,600.00 | 42,963 |
| 2022-04-14 | 13,500.00 | 13,500.00 | 13,250.00 | 13,400.00 | 13,400.00 | 15,127 |
| 2022-04-13 | 13,350.00 | 13,600.00 | 13,250.00 | 13,500.00 | 13,500.00 | 23,670 |
| 2022-04-12 | 13,200.00 | 13,400.00 | 13,000.00 | 13,350.00 | 13,350.00 | 29,568 |
| 2022-04-11 | 13,450.00 | 13,600.00 | 13,100.00 | 13,400.00 | 13,400.00 | 30,333 |
| 2022-04-08 | 13,500.00 | 13,500.00 | 13,000.00 | 13,450.00 | 13,450.00 | 28,193 |
| 2022-04-07 | 13,650.00 | 13,650.00 | 13,050.00 | 13,450.00 | 13,450.00 | 41,747 |
| 2022-04-06 | 13,850.00 | 13,850.00 | 13,600.00 | 13,700.00 | 13,700.00 | 29,305 |
| 2022-04-05 | 13,900.00 | 13,950.00 | 13,700.00 | 13,900.00 | 13,900.00 | 18,581 |
| 2022-04-04 | 13,750.00 | 13,900.00 | 13,550.00 | 13,850.00 | 13,850.00 | 26,610 |
| 2022-04-01 | 13,800.00 | 13,850.00 | 13,550.00 | 13,700.00 | 13,700.00 | 38,634 |
| 2022-03-31 | 13,900.00 | 14,100.00 | 13,550.00 | 13,850.00 | 13,850.00 | 68,014 |
| 2022-03-30 | 14,000.00 | 14,000.00 | 13,600.00 | 14,000.00 | 14,000.00 | 38,028 |
| 2022-03-29 | 14,250.00 | 14,600.00 | 13,800.00 | 14,000.00 | 14,000.00 | 140,632 |
| 2022-03-28 | 14,000.00 | 14,400.00 | 13,950.00 | 14,050.00 | 14,050.00 | 66,283 |
| 2022-03-25 | 14,500.00 | 14,650.00 | 13,950.00 | 13,950.00 | 13,950.00 | 135,647 |
| 2022-03-24 | 13,350.00 | 15,800.00 | 13,250.00 | 14,250.00 | 14,250.00 | 720,961 |
| 2022-03-23 | 13,500.00 | 13,650.00 | 13,200.00 | 13,450.00 | 13,450.00 | 42,594 |
| 2022-03-22 | 13,700.00 | 13,800.00 | 13,300.00 | 13,500.00 | 13,500.00 | 64,640 |
| 2022-03-21 | 13,850.00 | 14,100.00 | 13,650.00 | 13,800.00 | 13,800.00 | 63,505 |
| 2022-03-18 | 13,700.00 | 14,000.00 | 13,500.00 | 13,850.00 | 13,850.00 | 78,138 |
| 2022-03-17 | 14,200.00 | 14,300.00 | 13,500.00 | 13,750.00 | 13,750.00 | 150,271 |
| 2022-03-16 | 12,950.00 | 14,850.00 | 12,900.00 | 14,200.00 | 14,200.00 | 613,806 |
| 2022-03-15 | 13,200.00 | 13,400.00 | 12,900.00 | 12,900.00 | 12,900.00 | 47,967 |
| 2022-03-14 | 13,450.00 | 14,000.00 | 13,150.00 | 13,250.00 | 13,250.00 | 169,387 |
| 2022-03-11 | 12,500.00 | 14,200.00 | 12,300.00 | 13,450.00 | 13,450.00 | 424,873 |
| 2022-03-10 | 12,150.00 | 12,550.00 | 12,100.00 | 12,400.00 | 12,400.00 | 51,074 |
| 2022-03-08 | 12,300.00 | 12,300.00 | 11,800.00 | 11,950.00 | 11,950.00 | 28,909 |
| 2022-03-07 | 11,750.00 | 12,450.00 | 11,750.00 | 12,350.00 | 12,350.00 | 37,239 |
| 2022-03-04 | 12,050.00 | 12,050.00 | 11,800.00 | 12,000.00 | 12,000.00 | 17,511 |
| 2022-03-03 | 12,000.00 | 12,050.00 | 11,800.00 | 12,050.00 | 12,050.00 | 32,416 |
| 2022-03-02 | 11,250.00 | 11,900.00 | 11,250.00 | 11,750.00 | 11,750.00 | 39,358 |
| 2022-02-28 | 11,350.00 | 11,500.00 | 11,100.00 | 11,400.00 | 11,400.00 | 13,729 |
| 2022-02-25 | 11,000.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 11,984 |
| 2022-02-24 | 11,150.00 | 11,350.00 | 10,850.00 | 10,850.00 | 10,850.00 | 24,586 |
| 2022-02-23 | 11,200.00 | 11,400.00 | 11,200.00 | 11,300.00 | 11,300.00 | 9,615 |
| 2022-02-22 | 11,300.00 | 11,500.00 | 11,200.00 | 11,300.00 | 11,300.00 | 16,191 |
| 2022-02-21 | 11,300.00 | 11,600.00 | 11,150.00 | 11,600.00 | 11,600.00 | 19,016 |
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.