Nam Kwang Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8,240.00 | 8,290.00 | 7,970.00 | 8,210.00 | 8,210.00 | 40,761 |
| 2026-01-19 | 7,920.00 | 8,100.00 | 7,920.00 | 8,050.00 | 8,050.00 | 22,309 |
| 2026-01-16 | 8,040.00 | 8,070.00 | 7,930.00 | 7,990.00 | 7,990.00 | 26,586 |
| 2026-01-15 | 8,080.00 | 8,140.00 | 7,930.00 | 8,040.00 | 8,040.00 | 33,706 |
| 2026-01-14 | 8,100.00 | 8,200.00 | 8,050.00 | 8,170.00 | 8,170.00 | 28,490 |
| 2026-01-13 | 8,250.00 | 8,280.00 | 8,000.00 | 8,150.00 | 8,150.00 | 32,751 |
| 2026-01-12 | 8,770.00 | 8,770.00 | 8,120.00 | 8,250.00 | 8,250.00 | 57,575 |
| 2026-01-09 | 8,000.00 | 8,250.00 | 7,930.00 | 8,070.00 | 8,070.00 | 38,498 |
| 2026-01-08 | 8,030.00 | 8,140.00 | 7,850.00 | 7,890.00 | 7,890.00 | 40,677 |
| 2026-01-07 | 8,170.00 | 8,230.00 | 7,960.00 | 8,090.00 | 8,090.00 | 36,912 |
| 2026-01-06 | 8,370.00 | 8,370.00 | 8,140.00 | 8,210.00 | 8,210.00 | 34,495 |
| 2026-01-05 | 8,480.00 | 8,530.00 | 8,230.00 | 8,370.00 | 8,370.00 | 48,229 |
| 2026-01-02 | 8,390.00 | 8,970.00 | 8,300.00 | 8,440.00 | 8,440.00 | 51,475 |
| 2025-12-30 | 8,210.00 | 9,500.00 | 8,170.00 | 8,290.00 | 8,290.00 | 375,583 |
| 2025-12-29 | 7,960.00 | 8,230.00 | 7,960.00 | 8,210.00 | 8,210.00 | 25,796 |
| 2025-12-26 | 8,150.00 | 8,310.00 | 7,910.00 | 7,960.00 | 7,960.00 | 28,379 |
| 2025-12-24 | 8,200.00 | 8,200.00 | 8,010.00 | 8,120.00 | 8,120.00 | 19,422 |
| 2025-12-23 | 8,220.00 | 8,360.00 | 8,070.00 | 8,130.00 | 8,130.00 | 31,757 |
| 2025-12-22 | 8,440.00 | 8,440.00 | 8,190.00 | 8,230.00 | 8,230.00 | 31,053 |
| 2025-12-19 | 8,280.00 | 8,320.00 | 8,130.00 | 8,270.00 | 8,270.00 | 35,394 |
| 2025-12-18 | 8,150.00 | 8,300.00 | 8,120.00 | 8,180.00 | 8,180.00 | 39,474 |
| 2025-12-17 | 8,230.00 | 8,340.00 | 8,150.00 | 8,310.00 | 8,310.00 | 57,241 |
| 2025-12-16 | 8,320.00 | 8,340.00 | 8,120.00 | 8,210.00 | 8,210.00 | 74,134 |
| 2025-12-15 | 8,620.00 | 8,690.00 | 8,060.00 | 8,390.00 | 8,390.00 | 87,062 |
| 2025-12-12 | 8,620.00 | 8,900.00 | 8,480.00 | 8,690.00 | 8,690.00 | 200,614 |
| 2025-12-11 | 8,180.00 | 9,280.00 | 8,170.00 | 8,580.00 | 8,580.00 | 675,504 |
| 2025-12-10 | 8,210.00 | 8,450.00 | 8,090.00 | 8,230.00 | 8,230.00 | 119,172 |
| 2025-12-09 | 8,710.00 | 8,720.00 | 8,170.00 | 8,200.00 | 8,200.00 | 246,225 |
| 2025-12-08 | 10,060.00 | 10,060.00 | 8,300.00 | 8,600.00 | 8,600.00 | 1,239,761 |
| 2025-12-05 | 7,760.00 | 10,060.00 | 7,650.00 | 10,060.00 | 10,060.00 | 3,474,280 |
| 2025-12-04 | 7,540.00 | 7,800.00 | 7,460.00 | 7,740.00 | 7,740.00 | 58,182 |
| 2025-12-03 | 7,250.00 | 7,690.00 | 7,190.00 | 7,540.00 | 7,540.00 | 35,092 |
| 2025-12-02 | 7,330.00 | 7,330.00 | 7,160.00 | 7,260.00 | 7,260.00 | 5,765 |
| 2025-12-01 | 7,420.00 | 7,420.00 | 7,210.00 | 7,250.00 | 7,250.00 | 13,602 |
| 2025-11-28 | 7,300.00 | 7,350.00 | 7,250.00 | 7,320.00 | 7,320.00 | 6,703 |
| 2025-11-27 | 7,450.00 | 7,450.00 | 7,240.00 | 7,280.00 | 7,280.00 | 13,007 |
| 2025-11-26 | 7,230.00 | 7,420.00 | 7,230.00 | 7,400.00 | 7,400.00 | 15,659 |
| 2025-11-25 | 7,660.00 | 7,660.00 | 7,210.00 | 7,210.00 | 7,210.00 | 14,831 |
| 2025-11-24 | 7,370.00 | 7,570.00 | 7,270.00 | 7,450.00 | 7,450.00 | 18,427 |
| 2025-11-21 | 7,170.00 | 7,640.00 | 7,020.00 | 7,350.00 | 7,350.00 | 40,768 |
| 2025-11-20 | 7,060.00 | 7,270.00 | 7,060.00 | 7,180.00 | 7,180.00 | 13,251 |
| 2025-11-19 | 7,070.00 | 7,250.00 | 6,960.00 | 7,060.00 | 7,060.00 | 15,892 |
| 2025-11-18 | 7,300.00 | 7,340.00 | 7,170.00 | 7,170.00 | 7,170.00 | 17,229 |
| 2025-11-17 | 7,310.00 | 7,350.00 | 7,220.00 | 7,350.00 | 7,350.00 | 10,990 |
| 2025-11-14 | 7,440.00 | 7,520.00 | 7,300.00 | 7,310.00 | 7,310.00 | 12,610 |
| 2025-11-13 | 7,330.00 | 7,500.00 | 7,310.00 | 7,500.00 | 7,500.00 | 7,277 |
| 2025-11-12 | 7,290.00 | 7,420.00 | 7,190.00 | 7,380.00 | 7,380.00 | 13,133 |
| 2025-11-11 | 7,300.00 | 7,390.00 | 7,180.00 | 7,210.00 | 7,210.00 | 9,728 |
| 2025-11-10 | 7,260.00 | 7,350.00 | 7,160.00 | 7,300.00 | 7,300.00 | 31,201 |
| 2025-11-07 | 7,410.00 | 7,450.00 | 7,190.00 | 7,190.00 | 7,190.00 | 50,773 |
| 2025-11-06 | 7,500.00 | 7,680.00 | 7,290.00 | 7,450.00 | 7,450.00 | 15,885 |
| 2025-11-05 | 7,680.00 | 7,680.00 | 7,160.00 | 7,450.00 | 7,450.00 | 24,299 |
| 2025-11-04 | 7,480.00 | 7,600.00 | 7,370.00 | 7,540.00 | 7,540.00 | 18,261 |
| 2025-11-03 | 7,730.00 | 7,730.00 | 7,460.00 | 7,480.00 | 7,480.00 | 39,685 |
| 2025-10-31 | 7,760.00 | 8,000.00 | 7,660.00 | 7,680.00 | 7,680.00 | 23,170 |
| 2025-10-30 | 8,100.00 | 8,110.00 | 7,650.00 | 7,760.00 | 7,760.00 | 47,107 |
| 2025-10-29 | 8,630.00 | 8,850.00 | 8,070.00 | 8,100.00 | 8,100.00 | 89,385 |
| 2025-10-28 | 8,750.00 | 8,760.00 | 8,550.00 | 8,580.00 | 8,580.00 | 30,066 |
| 2025-10-27 | 8,530.00 | 8,880.00 | 8,490.00 | 8,700.00 | 8,700.00 | 58,256 |
| 2025-10-24 | 8,500.00 | 8,600.00 | 8,310.00 | 8,490.00 | 8,490.00 | 19,965 |
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.