Nam Kwang Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 10,200.00 | 10,200.00 | 9,700.00 | 9,980.00 | 9,980.00 | 29,783 |
| 2026-04-17 | 10,000.00 | 10,150.00 | 9,970.00 | 10,070.00 | 10,070.00 | 37,115 |
| 2026-04-16 | 10,500.00 | 10,590.00 | 9,980.00 | 10,140.00 | 10,140.00 | 71,459 |
| 2026-04-15 | 10,240.00 | 10,810.00 | 10,200.00 | 10,290.00 | 10,290.00 | 139,580 |
| 2026-04-14 | 10,070.00 | 10,390.00 | 9,850.00 | 10,100.00 | 10,100.00 | 85,167 |
| 2026-04-13 | 10,250.00 | 10,250.00 | 9,700.00 | 9,980.00 | 9,980.00 | 153,701 |
| 2026-04-10 | 9,650.00 | 11,840.00 | 9,610.00 | 10,750.00 | 10,750.00 | 674,148 |
| 2026-04-09 | 9,560.00 | 9,800.00 | 9,020.00 | 9,300.00 | 9,300.00 | 72,973 |
| 2026-04-08 | 8,770.00 | 9,780.00 | 8,770.00 | 9,560.00 | 9,560.00 | 212,157 |
| 2026-04-07 | 8,700.00 | 8,820.00 | 8,480.00 | 8,630.00 | 8,630.00 | 10,378 |
| 2026-04-06 | 8,550.00 | 8,700.00 | 8,430.00 | 8,610.00 | 8,610.00 | 10,123 |
| 2026-04-03 | 8,600.00 | 8,740.00 | 8,350.00 | 8,510.00 | 8,510.00 | 21,880 |
| 2026-04-02 | 9,000.00 | 9,020.00 | 8,340.00 | 8,600.00 | 8,600.00 | 31,936 |
| 2026-04-01 | 8,660.00 | 8,990.00 | 8,660.00 | 8,980.00 | 8,980.00 | 30,775 |
| 2026-03-31 | 8,630.00 | 8,800.00 | 8,450.00 | 8,500.00 | 8,500.00 | 20,751 |
| 2026-03-30 | 8,770.00 | 8,770.00 | 8,500.00 | 8,720.00 | 8,720.00 | 14,912 |
| 2026-03-27 | 8,790.00 | 8,900.00 | 8,500.00 | 8,840.00 | 8,840.00 | 22,739 |
| 2026-03-26 | 9,010.00 | 9,010.00 | 8,670.00 | 8,790.00 | 8,790.00 | 14,251 |
| 2026-03-25 | 9,110.00 | 9,150.00 | 8,910.00 | 9,010.00 | 9,010.00 | 20,177 |
| 2026-03-24 | 8,950.00 | 9,040.00 | 8,690.00 | 8,910.00 | 8,910.00 | 29,203 |
| 2026-03-23 | 9,330.00 | 9,330.00 | 8,760.00 | 8,780.00 | 8,780.00 | 59,836 |
| 2026-03-20 | 8,900.00 | 9,500.00 | 8,900.00 | 9,330.00 | 9,330.00 | 119,470 |
| 2026-03-19 | 8,900.00 | 8,990.00 | 8,610.00 | 8,880.00 | 8,880.00 | 39,775 |
| 2026-03-18 | 8,650.00 | 9,500.00 | 8,650.00 | 9,030.00 | 9,030.00 | 72,521 |
| 2026-03-17 | 9,050.00 | 9,050.00 | 8,590.00 | 8,630.00 | 8,630.00 | 59,942 |
| 2026-03-16 | 9,030.00 | 9,310.00 | 8,810.00 | 9,030.00 | 9,030.00 | 40,588 |
| 2026-03-13 | 8,810.00 | 9,490.00 | 8,620.00 | 9,020.00 | 9,020.00 | 70,831 |
| 2026-03-12 | 8,690.00 | 8,900.00 | 8,200.00 | 8,880.00 | 8,880.00 | 46,221 |
| 2026-03-11 | 8,310.00 | 8,670.00 | 8,310.00 | 8,470.00 | 8,470.00 | 29,524 |
| 2026-03-10 | 8,250.00 | 8,360.00 | 8,120.00 | 8,310.00 | 8,310.00 | 22,509 |
| 2026-03-09 | 8,100.00 | 8,150.00 | 7,900.00 | 8,080.00 | 8,080.00 | 23,311 |
| 2026-03-06 | 8,330.00 | 8,470.00 | 8,130.00 | 8,420.00 | 8,420.00 | 25,454 |
| 2026-03-05 | 7,990.00 | 8,400.00 | 7,960.00 | 8,350.00 | 8,350.00 | 42,818 |
| 2026-03-04 | 8,440.00 | 8,440.00 | 7,690.00 | 7,690.00 | 7,690.00 | 91,792 |
| 2026-03-03 | 8,790.00 | 9,040.00 | 8,450.00 | 8,450.00 | 8,450.00 | 75,147 |
| 2026-02-27 | 8,800.00 | 8,890.00 | 8,650.00 | 8,790.00 | 8,790.00 | 31,260 |
| 2026-02-26 | 9,220.00 | 9,240.00 | 8,720.00 | 8,800.00 | 8,800.00 | 49,606 |
| 2026-02-25 | 9,150.00 | 9,280.00 | 9,020.00 | 9,210.00 | 9,210.00 | 49,635 |
| 2026-02-24 | 9,000.00 | 9,150.00 | 8,810.00 | 9,150.00 | 9,150.00 | 43,910 |
| 2026-02-23 | 8,940.00 | 9,180.00 | 8,870.00 | 8,990.00 | 8,990.00 | 45,706 |
| 2026-02-20 | 8,920.00 | 9,000.00 | 8,720.00 | 8,940.00 | 8,940.00 | 38,531 |
| 2026-02-19 | 9,110.00 | 9,180.00 | 8,310.00 | 8,920.00 | 8,920.00 | 60,533 |
| 2026-02-13 | 8,890.00 | 9,100.00 | 8,770.00 | 9,070.00 | 9,070.00 | 75,267 |
| 2026-02-12 | 9,000.00 | 9,110.00 | 8,630.00 | 8,800.00 | 8,800.00 | 79,554 |
| 2026-02-11 | 8,900.00 | 8,900.00 | 8,560.00 | 8,680.00 | 8,680.00 | 42,036 |
| 2026-02-10 | 8,860.00 | 8,890.00 | 8,710.00 | 8,800.00 | 8,800.00 | 37,714 |
| 2026-02-09 | 8,980.00 | 8,990.00 | 8,700.00 | 8,720.00 | 8,720.00 | 53,998 |
| 2026-02-06 | 8,480.00 | 8,980.00 | 8,240.00 | 8,780.00 | 8,780.00 | 119,233 |
| 2026-02-05 | 8,660.00 | 8,710.00 | 8,490.00 | 8,560.00 | 8,560.00 | 51,099 |
| 2026-02-04 | 8,480.00 | 8,700.00 | 8,330.00 | 8,660.00 | 8,660.00 | 59,478 |
| 2026-02-03 | 8,250.00 | 8,710.00 | 8,050.00 | 8,670.00 | 8,670.00 | 93,328 |
| 2026-02-02 | 8,030.00 | 8,830.00 | 7,930.00 | 8,090.00 | 8,090.00 | 96,806 |
| 2026-01-30 | 8,210.00 | 8,210.00 | 7,980.00 | 8,050.00 | 8,050.00 | 48,290 |
| 2026-01-29 | 8,230.00 | 8,270.00 | 8,000.00 | 8,210.00 | 8,210.00 | 45,145 |
| 2026-01-28 | 8,110.00 | 8,240.00 | 8,080.00 | 8,230.00 | 8,230.00 | 32,163 |
| 2026-01-27 | 8,150.00 | 8,230.00 | 8,110.00 | 8,150.00 | 8,150.00 | 27,999 |
| 2026-01-26 | 8,260.00 | 8,260.00 | 8,090.00 | 8,150.00 | 8,150.00 | 26,029 |
| 2026-01-23 | 8,020.00 | 8,220.00 | 8,000.00 | 8,200.00 | 8,200.00 | 24,674 |
| 2026-01-22 | 7,990.00 | 8,150.00 | 7,970.00 | 8,000.00 | 8,000.00 | 25,091 |
| 2026-01-21 | 8,130.00 | 8,130.00 | 7,900.00 | 7,970.00 | 7,970.00 | 32,539 |
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.