Nam Kwang Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7,730.00 | 7,950.00 | 7,380.00 | 7,480.00 | 7,480.00 | 122,255 |
| 2026-07-16 | 8,130.00 | 8,200.00 | 7,790.00 | 7,870.00 | 7,870.00 | 100,850 |
| 2026-07-15 | 8,450.00 | 8,630.00 | 7,960.00 | 8,200.00 | 8,200.00 | 206,957 |
| 2026-07-14 | 8,800.00 | 9,070.00 | 8,100.00 | 8,270.00 | 8,270.00 | 242,226 |
| 2026-07-13 | 10,520.00 | 10,520.00 | 8,850.00 | 8,980.00 | 8,980.00 | 253,254 |
| 2026-07-10 | 10,120.00 | 11,180.00 | 10,030.00 | 10,520.00 | 10,520.00 | 499,495 |
| 2026-07-09 | 10,920.00 | 10,920.00 | 9,500.00 | 9,920.00 | 9,920.00 | 462,104 |
| 2026-07-08 | 10,980.00 | 11,950.00 | 10,410.00 | 10,920.00 | 10,920.00 | 796,888 |
| 2026-07-07 | 11,340.00 | 13,230.00 | 10,630.00 | 10,970.00 | 10,970.00 | 1,880,510 |
| 2026-07-06 | 9,350.00 | 12,000.00 | 9,220.00 | 11,880.00 | 11,880.00 | 2,675,021 |
| 2026-07-03 | 10,780.00 | 11,560.00 | 8,990.00 | 9,320.00 | 9,320.00 | 919,503 |
| 2026-07-02 | 10,490.00 | 13,400.00 | 10,000.00 | 10,270.00 | 10,270.00 | 4,145,639 |
| 2026-07-01 | 8,000.00 | 10,340.00 | 8,000.00 | 10,340.00 | 10,340.00 | 1,423,028 |
| 2026-06-30 | 8,510.00 | 8,550.00 | 7,960.00 | 7,960.00 | 7,960.00 | 218,112 |
| 2026-06-29 | 8,520.00 | 9,630.00 | 7,780.00 | 8,500.00 | 8,500.00 | 842,484 |
| 2026-06-26 | 7,950.00 | 9,980.00 | 7,915.00 | 8,300.00 | 8,300.00 | 1,878,645 |
| 2026-06-25 | 8,000.00 | 9,750.00 | 7,600.00 | 7,800.00 | 7,800.00 | 432,980 |
| 2026-06-24 | 7,300.00 | 8,780.00 | 7,010.00 | 7,980.00 | 7,980.00 | 225,313 |
| 2026-06-23 | 7,760.00 | 7,850.00 | 7,100.00 | 7,100.00 | 7,100.00 | 37,482 |
| 2026-06-22 | 7,890.00 | 7,940.00 | 7,650.00 | 7,760.00 | 7,760.00 | 23,241 |
| 2026-06-19 | 8,520.00 | 8,570.00 | 7,850.00 | 7,900.00 | 7,900.00 | 38,205 |
| 2026-06-18 | 8,490.00 | 8,970.00 | 8,110.00 | 8,580.00 | 8,580.00 | 54,833 |
| 2026-06-17 | 9,500.00 | 9,900.00 | 8,500.00 | 8,700.00 | 8,700.00 | 193,663 |
| 2026-06-16 | 8,020.00 | 8,820.00 | 7,980.00 | 8,360.00 | 8,360.00 | 67,449 |
| 2026-06-15 | 8,130.00 | 8,230.00 | 7,990.00 | 8,020.00 | 8,020.00 | 31,474 |
| 2026-06-12 | 7,900.00 | 8,120.00 | 7,570.00 | 7,900.00 | 7,900.00 | 71,836 |
| 2026-06-11 | 7,080.00 | 7,300.00 | 7,050.00 | 7,300.00 | 7,300.00 | 4,418 |
| 2026-06-10 | 7,270.00 | 7,350.00 | 7,040.00 | 7,230.00 | 7,230.00 | 12,460 |
| 2026-06-09 | 7,200.00 | 7,450.00 | 7,000.00 | 7,320.00 | 7,320.00 | 10,241 |
| 2026-06-08 | 7,550.00 | 7,550.00 | 6,730.00 | 7,020.00 | 7,020.00 | 29,825 |
| 2026-06-05 | 7,520.00 | 7,850.00 | 7,480.00 | 7,650.00 | 7,650.00 | 19,187 |
| 2026-06-04 | 7,700.00 | 7,840.00 | 7,540.00 | 7,720.00 | 7,720.00 | 12,967 |
| 2026-06-02 | 7,840.00 | 7,870.00 | 7,210.00 | 7,700.00 | 7,700.00 | 27,594 |
| 2026-06-01 | 8,210.00 | 8,210.00 | 7,840.00 | 7,840.00 | 7,840.00 | 48,357 |
| 2026-05-29 | 8,400.00 | 8,660.00 | 8,120.00 | 8,210.00 | 8,210.00 | 20,156 |
| 2026-05-28 | 8,440.00 | 8,540.00 | 8,160.00 | 8,400.00 | 8,400.00 | 26,378 |
| 2026-05-27 | 8,590.00 | 8,610.00 | 8,120.00 | 8,410.00 | 8,410.00 | 40,789 |
| 2026-05-26 | 8,550.00 | 9,030.00 | 8,490.00 | 8,590.00 | 8,590.00 | 20,223 |
| 2026-05-22 | 8,340.00 | 8,590.00 | 8,240.00 | 8,470.00 | 8,470.00 | 10,219 |
| 2026-05-21 | 8,160.00 | 8,440.00 | 8,160.00 | 8,350.00 | 8,350.00 | 10,959 |
| 2026-05-20 | 8,210.00 | 8,210.00 | 7,700.00 | 8,010.00 | 8,010.00 | 25,186 |
| 2026-05-19 | 8,400.00 | 8,540.00 | 8,010.00 | 8,340.00 | 8,340.00 | 17,021 |
| 2026-05-18 | 8,520.00 | 8,570.00 | 7,900.00 | 8,420.00 | 8,420.00 | 18,338 |
| 2026-05-15 | 9,160.00 | 9,160.00 | 8,510.00 | 8,570.00 | 8,570.00 | 38,092 |
| 2026-05-14 | 8,810.00 | 8,990.00 | 8,760.00 | 8,900.00 | 8,900.00 | 18,438 |
| 2026-05-13 | 9,020.00 | 9,030.00 | 8,800.00 | 8,800.00 | 8,800.00 | 32,427 |
| 2026-05-12 | 9,410.00 | 9,440.00 | 8,750.00 | 9,020.00 | 9,020.00 | 44,286 |
| 2026-05-11 | 10,010.00 | 10,250.00 | 9,300.00 | 9,410.00 | 9,410.00 | 63,667 |
| 2026-05-08 | 9,830.00 | 10,500.00 | 9,600.00 | 9,930.00 | 9,930.00 | 46,498 |
| 2026-05-07 | 9,700.00 | 11,440.00 | 9,580.00 | 10,020.00 | 10,020.00 | 251,345 |
| 2026-05-06 | 9,840.00 | 9,990.00 | 9,400.00 | 9,440.00 | 9,440.00 | 43,880 |
| 2026-05-04 | 9,880.00 | 10,060.00 | 9,600.00 | 9,780.00 | 9,780.00 | 37,152 |
| 2026-04-30 | 10,020.00 | 10,100.00 | 9,830.00 | 9,880.00 | 9,880.00 | 18,397 |
| 2026-04-29 | 10,210.00 | 10,210.00 | 9,830.00 | 10,020.00 | 10,020.00 | 22,811 |
| 2026-04-28 | 9,790.00 | 10,260.00 | 9,790.00 | 10,020.00 | 10,020.00 | 70,734 |
| 2026-04-27 | 9,740.00 | 9,770.00 | 9,600.00 | 9,760.00 | 9,760.00 | 25,732 |
| 2026-04-24 | 9,520.00 | 9,740.00 | 9,490.00 | 9,740.00 | 9,740.00 | 21,005 |
| 2026-04-23 | 9,750.00 | 9,750.00 | 9,450.00 | 9,510.00 | 9,510.00 | 33,827 |
| 2026-04-22 | 9,930.00 | 9,930.00 | 9,510.00 | 9,680.00 | 9,680.00 | 74,685 |
| 2026-04-21 | 9,980.00 | 10,480.00 | 9,930.00 | 9,930.00 | 9,930.00 | 74,241 |
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.