Nam Kwang Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8,450.00 | 8,610.00 | 8,370.00 | 8,480.00 | 8,480.00 | 21,113 |
| 2025-10-22 | 8,370.00 | 8,570.00 | 8,140.00 | 8,540.00 | 8,540.00 | 42,832 |
| 2025-10-21 | 8,510.00 | 8,640.00 | 8,300.00 | 8,460.00 | 8,460.00 | 32,700 |
| 2025-10-20 | 8,250.00 | 8,700.00 | 8,200.00 | 8,510.00 | 8,510.00 | 68,124 |
| 2025-10-17 | 8,440.00 | 8,440.00 | 8,160.00 | 8,250.00 | 8,250.00 | 41,224 |
| 2025-10-16 | 8,000.00 | 8,440.00 | 8,000.00 | 8,370.00 | 8,370.00 | 71,287 |
| 2025-10-15 | 7,730.00 | 8,060.00 | 7,710.00 | 8,000.00 | 8,000.00 | 24,171 |
| 2025-10-14 | 7,720.00 | 7,830.00 | 7,600.00 | 7,730.00 | 7,730.00 | 23,984 |
| 2025-10-13 | 7,550.00 | 7,950.00 | 7,520.00 | 7,720.00 | 7,720.00 | 20,244 |
| 2025-10-10 | 8,090.00 | 8,090.00 | 7,630.00 | 7,770.00 | 7,770.00 | 31,658 |
| 2025-10-02 | 7,840.00 | 8,090.00 | 7,760.00 | 7,880.00 | 7,880.00 | 24,778 |
| 2025-10-01 | 8,000.00 | 8,000.00 | 7,750.00 | 7,840.00 | 7,840.00 | 14,565 |
| 2025-09-30 | 7,930.00 | 7,980.00 | 7,790.00 | 7,830.00 | 7,830.00 | 11,918 |
| 2025-09-29 | 8,040.00 | 8,040.00 | 7,850.00 | 7,930.00 | 7,930.00 | 24,994 |
| 2025-09-26 | 7,900.00 | 7,910.00 | 7,760.00 | 7,770.00 | 7,770.00 | 17,860 |
| 2025-09-25 | 8,090.00 | 8,090.00 | 7,850.00 | 7,940.00 | 7,940.00 | 19,131 |
| 2025-09-24 | 8,150.00 | 8,150.00 | 7,940.00 | 8,000.00 | 8,000.00 | 35,829 |
| 2025-09-23 | 7,950.00 | 8,250.00 | 7,900.00 | 8,230.00 | 8,230.00 | 61,361 |
| 2025-09-22 | 7,800.00 | 7,930.00 | 7,760.00 | 7,870.00 | 7,870.00 | 25,156 |
| 2025-09-19 | 7,990.00 | 7,990.00 | 7,770.00 | 7,800.00 | 7,800.00 | 39,034 |
| 2025-09-18 | 8,100.00 | 8,100.00 | 7,890.00 | 7,910.00 | 7,910.00 | 18,684 |
| 2025-09-17 | 7,950.00 | 8,080.00 | 7,850.00 | 7,980.00 | 7,980.00 | 24,643 |
| 2025-09-16 | 8,010.00 | 8,100.00 | 7,900.00 | 7,940.00 | 7,940.00 | 42,750 |
| 2025-09-15 | 8,300.00 | 8,300.00 | 7,880.00 | 8,010.00 | 8,010.00 | 79,230 |
| 2025-09-12 | 8,550.00 | 8,570.00 | 8,140.00 | 8,290.00 | 8,290.00 | 104,071 |
| 2025-09-11 | 8,660.00 | 8,660.00 | 8,490.00 | 8,530.00 | 8,530.00 | 29,695 |
| 2025-09-10 | 8,870.00 | 8,920.00 | 8,540.00 | 8,680.00 | 8,680.00 | 120,403 |
| 2025-09-09 | 9,080.00 | 9,080.00 | 8,860.00 | 8,870.00 | 8,870.00 | 20,000 |
| 2025-09-08 | 8,940.00 | 9,290.00 | 8,890.00 | 8,950.00 | 8,950.00 | 33,501 |
| 2025-09-05 | 9,030.00 | 9,200.00 | 8,790.00 | 8,850.00 | 8,850.00 | 22,639 |
| 2025-09-04 | 9,000.00 | 9,050.00 | 8,920.00 | 8,930.00 | 8,930.00 | 10,796 |
| 2025-09-03 | 9,140.00 | 9,500.00 | 8,910.00 | 9,000.00 | 9,000.00 | 25,785 |
| 2025-09-02 | 8,980.00 | 9,370.00 | 8,980.00 | 9,130.00 | 9,130.00 | 41,972 |
| 2025-09-01 | 9,050.00 | 9,100.00 | 8,850.00 | 8,890.00 | 8,890.00 | 20,930 |
| 2025-08-29 | 9,290.00 | 9,290.00 | 9,090.00 | 9,160.00 | 9,160.00 | 14,961 |
| 2025-08-28 | 9,170.00 | 9,300.00 | 9,050.00 | 9,210.00 | 9,210.00 | 12,358 |
| 2025-08-27 | 9,380.00 | 9,490.00 | 9,000.00 | 9,240.00 | 9,240.00 | 22,609 |
| 2025-08-26 | 9,580.00 | 9,700.00 | 9,050.00 | 9,200.00 | 9,200.00 | 52,945 |
| 2025-08-25 | 9,190.00 | 9,490.00 | 9,190.00 | 9,310.00 | 9,310.00 | 7,234 |
| 2025-08-22 | 9,140.00 | 9,400.00 | 9,140.00 | 9,270.00 | 9,270.00 | 20,370 |
| 2025-08-21 | 9,230.00 | 9,460.00 | 9,090.00 | 9,210.00 | 9,210.00 | 20,526 |
| 2025-08-20 | 9,640.00 | 9,640.00 | 9,110.00 | 9,210.00 | 9,210.00 | 26,081 |
| 2025-08-19 | 9,450.00 | 9,600.00 | 9,300.00 | 9,500.00 | 9,500.00 | 19,823 |
| 2025-08-18 | 9,620.00 | 9,680.00 | 9,360.00 | 9,460.00 | 9,460.00 | 19,585 |
| 2025-08-14 | 9,760.00 | 9,920.00 | 9,490.00 | 9,680.00 | 9,680.00 | 47,046 |
| 2025-08-13 | 10,070.00 | 10,070.00 | 9,550.00 | 9,620.00 | 9,620.00 | 37,538 |
| 2025-08-12 | 9,800.00 | 10,100.00 | 9,650.00 | 9,960.00 | 9,960.00 | 73,926 |
| 2025-08-11 | 10,010.00 | 10,040.00 | 9,800.00 | 9,800.00 | 9,800.00 | 49,518 |
| 2025-08-08 | 9,530.00 | 10,000.00 | 9,490.00 | 9,850.00 | 9,850.00 | 83,622 |
| 2025-08-07 | 9,250.00 | 9,530.00 | 9,250.00 | 9,480.00 | 9,480.00 | 22,080 |
| 2025-08-06 | 9,330.00 | 9,560.00 | 9,180.00 | 9,200.00 | 9,200.00 | 27,940 |
| 2025-08-05 | 9,210.00 | 9,490.00 | 9,120.00 | 9,350.00 | 9,350.00 | 19,125 |
| 2025-08-04 | 9,120.00 | 9,210.00 | 8,870.00 | 9,210.00 | 9,210.00 | 19,626 |
| 2025-08-01 | 9,560.00 | 9,570.00 | 9,210.00 | 9,210.00 | 9,210.00 | 40,798 |
| 2025-07-31 | 8,900.00 | 9,970.00 | 8,850.00 | 9,570.00 | 9,570.00 | 202,398 |
| 2025-07-30 | 8,780.00 | 9,050.00 | 8,780.00 | 8,850.00 | 8,850.00 | 16,540 |
| 2025-07-29 | 8,800.00 | 8,860.00 | 8,550.00 | 8,780.00 | 8,780.00 | 21,763 |
| 2025-07-28 | 8,880.00 | 8,880.00 | 8,580.00 | 8,580.00 | 8,580.00 | 17,903 |
| 2025-07-25 | 8,800.00 | 9,000.00 | 8,730.00 | 8,730.00 | 8,730.00 | 19,678 |
| 2025-07-24 | 8,940.00 | 9,000.00 | 8,750.00 | 8,820.00 | 8,820.00 | 18,904 |
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.