Nam Kwang Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8,940.00 | 9,000.00 | 8,750.00 | 8,820.00 | 8,820.00 | 18,904 |
| 2025-07-23 | 9,040.00 | 9,040.00 | 8,780.00 | 8,940.00 | 8,940.00 | 23,829 |
| 2025-07-22 | 9,200.00 | 9,200.00 | 8,910.00 | 8,960.00 | 8,960.00 | 25,347 |
| 2025-07-21 | 9,180.00 | 9,210.00 | 9,070.00 | 9,170.00 | 9,170.00 | 18,090 |
| 2025-07-18 | 9,020.00 | 9,140.00 | 8,930.00 | 9,090.00 | 9,090.00 | 27,612 |
| 2025-07-17 | 8,960.00 | 9,060.00 | 8,940.00 | 9,020.00 | 9,020.00 | 16,697 |
| 2025-07-16 | 9,050.00 | 9,160.00 | 8,990.00 | 9,030.00 | 9,030.00 | 16,327 |
| 2025-07-15 | 9,150.00 | 9,190.00 | 9,000.00 | 9,050.00 | 9,050.00 | 11,730 |
| 2025-07-14 | 9,200.00 | 9,200.00 | 9,020.00 | 9,080.00 | 9,080.00 | 14,123 |
| 2025-07-11 | 9,230.00 | 9,320.00 | 9,150.00 | 9,200.00 | 9,200.00 | 20,225 |
| 2025-07-10 | 9,190.00 | 9,230.00 | 9,050.00 | 9,200.00 | 9,200.00 | 13,824 |
| 2025-07-09 | 9,230.00 | 9,290.00 | 9,070.00 | 9,190.00 | 9,190.00 | 10,190 |
| 2025-07-08 | 9,070.00 | 9,330.00 | 8,850.00 | 9,240.00 | 9,240.00 | 18,368 |
| 2025-07-07 | 9,080.00 | 9,170.00 | 9,000.00 | 9,100.00 | 9,100.00 | 16,922 |
| 2025-07-04 | 9,280.00 | 9,300.00 | 9,120.00 | 9,120.00 | 9,120.00 | 15,588 |
| 2025-07-03 | 9,210.00 | 9,290.00 | 9,010.00 | 9,280.00 | 9,280.00 | 31,503 |
| 2025-07-02 | 9,210.00 | 9,300.00 | 8,840.00 | 9,300.00 | 9,300.00 | 29,097 |
| 2025-07-01 | 9,250.00 | 9,460.00 | 9,140.00 | 9,230.00 | 9,230.00 | 66,108 |
| 2025-06-30 | 9,350.00 | 9,350.00 | 9,020.00 | 9,250.00 | 9,250.00 | 37,401 |
| 2025-06-27 | 9,780.00 | 9,780.00 | 9,000.00 | 9,000.00 | 9,000.00 | 90,707 |
| 2025-06-26 | 10,180.00 | 10,270.00 | 9,480.00 | 9,620.00 | 9,620.00 | 99,310 |
| 2025-06-25 | 10,290.00 | 10,700.00 | 10,030.00 | 10,180.00 | 10,180.00 | 91,446 |
| 2025-06-24 | 9,880.00 | 10,320.00 | 9,880.00 | 10,210.00 | 10,210.00 | 74,219 |
| 2025-06-23 | 9,730.00 | 9,900.00 | 9,600.00 | 9,790.00 | 9,790.00 | 35,951 |
| 2025-06-20 | 9,950.00 | 10,050.00 | 9,700.00 | 9,990.00 | 9,990.00 | 37,380 |
| 2025-06-19 | 9,970.00 | 10,000.00 | 9,750.00 | 10,000.00 | 10,000.00 | 44,960 |
| 2025-06-18 | 10,190.00 | 10,230.00 | 9,840.00 | 9,970.00 | 9,970.00 | 76,442 |
| 2025-06-17 | 11,000.00 | 11,060.00 | 9,930.00 | 10,190.00 | 10,190.00 | 149,059 |
| 2025-06-16 | 11,100.00 | 11,240.00 | 10,500.00 | 10,660.00 | 10,660.00 | 118,685 |
| 2025-06-13 | 11,300.00 | 11,700.00 | 10,710.00 | 11,070.00 | 11,070.00 | 360,521 |
| 2025-06-12 | 9,890.00 | 12,240.00 | 9,680.00 | 10,800.00 | 10,800.00 | 1,434,545 |
| 2025-06-11 | 9,690.00 | 9,690.00 | 9,330.00 | 9,420.00 | 9,420.00 | 38,662 |
| 2025-06-10 | 9,500.00 | 9,830.00 | 9,500.00 | 9,690.00 | 9,690.00 | 33,203 |
| 2025-06-09 | 9,600.00 | 9,970.00 | 9,560.00 | 9,740.00 | 9,740.00 | 65,174 |
| 2025-06-05 | 9,060.00 | 9,650.00 | 9,000.00 | 9,500.00 | 9,500.00 | 93,540 |
| 2025-06-04 | 8,750.00 | 9,180.00 | 8,750.00 | 9,000.00 | 9,000.00 | 40,006 |
| 2025-06-02 | 8,940.00 | 9,000.00 | 8,660.00 | 8,750.00 | 8,750.00 | 35,242 |
| 2025-05-30 | 8,740.00 | 8,960.00 | 8,740.00 | 8,900.00 | 8,900.00 | 22,222 |
| 2025-05-29 | 8,660.00 | 8,810.00 | 8,640.00 | 8,740.00 | 8,740.00 | 22,835 |
| 2025-05-28 | 8,690.00 | 8,800.00 | 8,480.00 | 8,530.00 | 8,530.00 | 32,436 |
| 2025-05-27 | 8,550.00 | 8,760.00 | 8,500.00 | 8,680.00 | 8,680.00 | 22,588 |
| 2025-05-26 | 8,560.00 | 8,670.00 | 8,360.00 | 8,600.00 | 8,600.00 | 10,556 |
| 2025-05-23 | 8,650.00 | 8,690.00 | 8,420.00 | 8,560.00 | 8,560.00 | 23,846 |
| 2025-05-22 | 8,530.00 | 8,530.00 | 8,340.00 | 8,400.00 | 8,400.00 | 14,095 |
| 2025-05-21 | 8,400.00 | 8,600.00 | 8,360.00 | 8,520.00 | 8,520.00 | 22,413 |
| 2025-05-20 | 8,090.00 | 8,400.00 | 8,090.00 | 8,400.00 | 8,400.00 | 19,919 |
| 2025-05-19 | 8,100.00 | 8,170.00 | 8,000.00 | 8,090.00 | 8,090.00 | 17,777 |
| 2025-05-16 | 8,320.00 | 8,440.00 | 8,090.00 | 8,100.00 | 8,100.00 | 36,412 |
| 2025-05-15 | 8,520.00 | 8,520.00 | 8,200.00 | 8,200.00 | 8,200.00 | 27,739 |
| 2025-05-14 | 8,470.00 | 8,640.00 | 8,400.00 | 8,530.00 | 8,530.00 | 9,988 |
| 2025-05-13 | 8,680.00 | 8,800.00 | 8,440.00 | 8,470.00 | 8,470.00 | 18,867 |
| 2025-05-12 | 8,310.00 | 8,850.00 | 8,310.00 | 8,680.00 | 8,680.00 | 40,992 |
| 2025-05-09 | 8,400.00 | 8,440.00 | 8,240.00 | 8,300.00 | 8,300.00 | 15,056 |
| 2025-05-08 | 8,450.00 | 8,580.00 | 8,380.00 | 8,460.00 | 8,460.00 | 18,527 |
| 2025-05-07 | 8,570.00 | 8,570.00 | 8,280.00 | 8,520.00 | 8,520.00 | 26,800 |
| 2025-05-02 | 8,420.00 | 8,500.00 | 8,350.00 | 8,380.00 | 8,380.00 | 10,209 |
| 2025-04-30 | 8,320.00 | 8,600.00 | 8,320.00 | 8,420.00 | 8,420.00 | 13,812 |
| 2025-04-29 | 8,200.00 | 8,520.00 | 8,110.00 | 8,460.00 | 8,460.00 | 28,859 |
| 2025-04-28 | 8,200.00 | 8,300.00 | 8,140.00 | 8,200.00 | 8,200.00 | 8,054 |
| 2025-04-25 | 8,300.00 | 8,400.00 | 8,190.00 | 8,240.00 | 8,240.00 | 16,620 |
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.