Nam Kwang Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 13,600.00 | 13,600.00 | 12,950.00 | 13,250.00 | 13,250.00 | 46,126 |
| 2021-11-19 | 13,750.00 | 13,950.00 | 13,500.00 | 13,600.00 | 13,600.00 | 32,647 |
| 2021-11-18 | 14,050.00 | 14,050.00 | 13,500.00 | 13,800.00 | 13,800.00 | 24,615 |
| 2021-11-17 | 14,500.00 | 14,500.00 | 13,850.00 | 14,100.00 | 14,100.00 | 37,013 |
| 2021-11-16 | 14,600.00 | 14,800.00 | 14,300.00 | 14,400.00 | 14,400.00 | 20,337 |
| 2021-11-15 | 14,250.00 | 15,200.00 | 14,250.00 | 14,600.00 | 14,600.00 | 28,001 |
| 2021-11-12 | 14,200.00 | 14,450.00 | 14,100.00 | 14,350.00 | 14,350.00 | 26,625 |
| 2021-11-11 | 14,300.00 | 14,750.00 | 14,050.00 | 14,250.00 | 14,250.00 | 34,283 |
| 2021-11-10 | 14,900.00 | 14,900.00 | 14,250.00 | 14,300.00 | 14,300.00 | 30,738 |
| 2021-11-09 | 14,950.00 | 15,250.00 | 14,800.00 | 14,950.00 | 14,950.00 | 25,797 |
| 2021-11-08 | 14,700.00 | 15,150.00 | 14,500.00 | 15,050.00 | 15,050.00 | 33,999 |
| 2021-11-05 | 14,500.00 | 14,950.00 | 14,450.00 | 14,700.00 | 14,700.00 | 28,457 |
| 2021-11-04 | 14,600.00 | 14,950.00 | 14,500.00 | 14,550.00 | 14,550.00 | 40,600 |
| 2021-11-03 | 14,900.00 | 14,950.00 | 14,600.00 | 14,600.00 | 14,600.00 | 26,020 |
| 2021-11-02 | 15,200.00 | 15,200.00 | 14,850.00 | 14,900.00 | 14,900.00 | 33,167 |
| 2021-11-01 | 15,150.00 | 15,150.00 | 14,650.00 | 15,000.00 | 15,000.00 | 59,906 |
| 2021-10-29 | 15,450.00 | 15,450.00 | 15,000.00 | 15,200.00 | 15,200.00 | 39,129 |
| 2021-10-28 | 15,300.00 | 15,700.00 | 15,300.00 | 15,350.00 | 15,350.00 | 29,681 |
| 2021-10-27 | 15,900.00 | 16,000.00 | 15,300.00 | 15,600.00 | 15,600.00 | 70,813 |
| 2021-10-26 | 16,050.00 | 16,200.00 | 15,750.00 | 16,000.00 | 16,000.00 | 56,823 |
| 2021-10-25 | 15,600.00 | 16,050.00 | 15,550.00 | 15,800.00 | 15,800.00 | 35,278 |
| 2021-10-22 | 15,750.00 | 16,000.00 | 15,600.00 | 15,700.00 | 15,700.00 | 43,472 |
| 2021-10-21 | 16,000.00 | 16,250.00 | 15,650.00 | 15,750.00 | 15,750.00 | 103,066 |
| 2021-10-20 | 15,500.00 | 16,000.00 | 15,450.00 | 15,950.00 | 15,950.00 | 68,644 |
| 2021-10-19 | 15,400.00 | 15,900.00 | 15,400.00 | 15,500.00 | 15,500.00 | 52,525 |
| 2021-10-18 | 15,600.00 | 15,900.00 | 15,300.00 | 15,400.00 | 15,400.00 | 47,766 |
| 2021-10-15 | 15,650.00 | 15,850.00 | 15,300.00 | 15,800.00 | 15,800.00 | 67,855 |
| 2021-10-14 | 15,850.00 | 16,000.00 | 15,450.00 | 15,600.00 | 15,600.00 | 57,784 |
← NewerPage 21 of 21 · 1,228 trading days
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.