Nam Kwang Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 11,050.00 | 11,400.00 | 11,050.00 | 11,400.00 | 11,400.00 | 14,494 |
| 2022-02-17 | 11,300.00 | 11,450.00 | 11,000.00 | 11,200.00 | 11,200.00 | 24,088 |
| 2022-02-16 | 11,200.00 | 11,350.00 | 11,050.00 | 11,150.00 | 11,150.00 | 12,190 |
| 2022-02-15 | 11,200.00 | 11,250.00 | 10,800.00 | 10,800.00 | 10,800.00 | 19,750 |
| 2022-02-14 | 11,200.00 | 11,450.00 | 10,950.00 | 11,200.00 | 11,200.00 | 32,034 |
| 2022-02-11 | 11,200.00 | 11,950.00 | 11,050.00 | 11,500.00 | 11,500.00 | 60,931 |
| 2022-02-10 | 11,450.00 | 11,550.00 | 11,250.00 | 11,250.00 | 11,250.00 | 20,606 |
| 2022-02-09 | 11,400.00 | 11,550.00 | 11,350.00 | 11,450.00 | 11,450.00 | 13,659 |
| 2022-02-08 | 11,250.00 | 11,650.00 | 11,250.00 | 11,350.00 | 11,350.00 | 24,280 |
| 2022-02-07 | 11,300.00 | 11,450.00 | 11,150.00 | 11,300.00 | 11,300.00 | 12,434 |
| 2022-02-04 | 10,950.00 | 11,350.00 | 10,900.00 | 11,300.00 | 11,300.00 | 24,478 |
| 2022-02-03 | 11,150.00 | 11,450.00 | 10,750.00 | 11,150.00 | 11,150.00 | 82,008 |
| 2022-01-28 | 10,550.00 | 11,050.00 | 10,300.00 | 11,000.00 | 11,000.00 | 38,037 |
| 2022-01-27 | 11,300.00 | 11,300.00 | 10,500.00 | 10,500.00 | 10,500.00 | 40,200 |
| 2022-01-26 | 11,150.00 | 11,350.00 | 11,050.00 | 11,250.00 | 11,250.00 | 24,428 |
| 2022-01-25 | 11,550.00 | 11,700.00 | 10,850.00 | 11,150.00 | 11,150.00 | 47,801 |
| 2022-01-24 | 11,950.00 | 12,100.00 | 11,250.00 | 11,600.00 | 11,600.00 | 41,401 |
| 2022-01-21 | 12,150.00 | 12,300.00 | 11,800.00 | 12,100.00 | 12,100.00 | 29,848 |
| 2022-01-20 | 12,200.00 | 12,500.00 | 12,150.00 | 12,350.00 | 12,350.00 | 21,524 |
| 2022-01-19 | 12,500.00 | 12,900.00 | 11,950.00 | 12,350.00 | 12,350.00 | 51,434 |
| 2022-01-18 | 13,700.00 | 13,700.00 | 12,600.00 | 12,600.00 | 12,600.00 | 62,274 |
| 2022-01-17 | 13,550.00 | 14,300.00 | 13,300.00 | 13,700.00 | 13,700.00 | 183,507 |
| 2022-01-14 | 13,250.00 | 13,650.00 | 13,050.00 | 13,200.00 | 13,200.00 | 32,513 |
| 2022-01-13 | 13,200.00 | 13,450.00 | 13,050.00 | 13,200.00 | 13,200.00 | 16,044 |
| 2022-01-12 | 12,850.00 | 13,250.00 | 12,800.00 | 13,050.00 | 13,050.00 | 15,477 |
| 2022-01-11 | 13,100.00 | 13,250.00 | 12,800.00 | 12,900.00 | 12,900.00 | 23,024 |
| 2022-01-10 | 13,350.00 | 13,350.00 | 12,900.00 | 13,150.00 | 13,150.00 | 21,013 |
| 2022-01-07 | 13,300.00 | 13,450.00 | 13,150.00 | 13,350.00 | 13,350.00 | 24,285 |
| 2022-01-06 | 13,100.00 | 13,600.00 | 13,050.00 | 13,400.00 | 13,400.00 | 22,176 |
| 2022-01-05 | 13,800.00 | 13,800.00 | 13,450.00 | 13,500.00 | 13,500.00 | 25,177 |
| 2022-01-04 | 13,800.00 | 14,000.00 | 13,700.00 | 13,900.00 | 13,900.00 | 20,642 |
| 2022-01-03 | 14,100.00 | 14,100.00 | 13,550.00 | 13,750.00 | 13,750.00 | 25,287 |
| 2021-12-30 | 13,850.00 | 14,100.00 | 13,500.00 | 13,900.00 | 13,900.00 | 42,089 |
| 2021-12-29 | 13,200.00 | 14,100.00 | 13,100.00 | 13,700.00 | 13,700.00 | 51,594 |
| 2021-12-28 | 13,550.00 | 13,650.00 | 12,800.00 | 13,300.00 | 13,300.00 | 45,994 |
| 2021-12-27 | 13,450.00 | 13,900.00 | 13,150.00 | 13,550.00 | 13,550.00 | 71,934 |
| 2021-12-24 | 12,300.00 | 14,300.00 | 12,100.00 | 13,450.00 | 13,450.00 | 400,348 |
| 2021-12-23 | 11,700.00 | 12,200.00 | 11,600.00 | 11,900.00 | 11,900.00 | 26,180 |
| 2021-12-22 | 11,500.00 | 11,650.00 | 11,450.00 | 11,650.00 | 11,650.00 | 13,989 |
| 2021-12-21 | 11,450.00 | 11,600.00 | 11,300.00 | 11,450.00 | 11,450.00 | 13,678 |
| 2021-12-20 | 11,800.00 | 11,900.00 | 11,450.00 | 11,450.00 | 11,450.00 | 19,454 |
| 2021-12-17 | 11,750.00 | 11,900.00 | 11,600.00 | 11,800.00 | 11,800.00 | 14,420 |
| 2021-12-16 | 11,800.00 | 11,850.00 | 11,650.00 | 11,750.00 | 11,750.00 | 11,764 |
| 2021-12-15 | 12,000.00 | 12,000.00 | 11,700.00 | 11,800.00 | 11,800.00 | 14,539 |
| 2021-12-14 | 11,900.00 | 12,050.00 | 11,700.00 | 12,000.00 | 12,000.00 | 20,747 |
| 2021-12-13 | 12,250.00 | 12,250.00 | 12,000.00 | 12,000.00 | 12,000.00 | 19,417 |
| 2021-12-10 | 12,150.00 | 12,300.00 | 12,100.00 | 12,200.00 | 12,200.00 | 10,272 |
| 2021-12-09 | 12,100.00 | 12,300.00 | 12,000.00 | 12,150.00 | 12,150.00 | 20,927 |
| 2021-12-08 | 12,300.00 | 12,500.00 | 12,100.00 | 12,100.00 | 12,100.00 | 21,925 |
| 2021-12-07 | 12,200.00 | 12,450.00 | 11,900.00 | 12,250.00 | 12,250.00 | 29,167 |
| 2021-12-06 | 12,100.00 | 12,200.00 | 11,700.00 | 12,150.00 | 12,150.00 | 23,438 |
| 2021-12-03 | 11,900.00 | 12,200.00 | 11,650.00 | 12,200.00 | 12,200.00 | 25,962 |
| 2021-12-02 | 11,050.00 | 11,900.00 | 11,050.00 | 11,850.00 | 11,850.00 | 48,508 |
| 2021-12-01 | 11,300.00 | 11,600.00 | 10,900.00 | 11,450.00 | 11,450.00 | 63,389 |
| 2021-11-30 | 11,950.00 | 12,100.00 | 11,100.00 | 11,300.00 | 11,300.00 | 79,917 |
| 2021-11-29 | 12,050.00 | 12,350.00 | 11,800.00 | 12,000.00 | 12,000.00 | 40,401 |
| 2021-11-26 | 12,900.00 | 13,300.00 | 12,500.00 | 12,500.00 | 12,500.00 | 46,971 |
| 2021-11-25 | 13,350.00 | 13,350.00 | 12,850.00 | 12,900.00 | 12,900.00 | 21,615 |
| 2021-11-24 | 13,500.00 | 13,650.00 | 13,150.00 | 13,350.00 | 13,350.00 | 16,015 |
| 2021-11-23 | 13,300.00 | 13,650.00 | 13,300.00 | 13,650.00 | 13,650.00 | 21,576 |
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.