Nam Kwang Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8,450.00 | 8,480.00 | 8,210.00 | 8,290.00 | 8,290.00 | 9,105 |
| 2025-04-23 | 8,300.00 | 8,490.00 | 8,300.00 | 8,390.00 | 8,390.00 | 19,016 |
| 2025-04-22 | 8,300.00 | 8,450.00 | 8,250.00 | 8,370.00 | 8,370.00 | 21,990 |
| 2025-04-21 | 8,420.00 | 8,640.00 | 8,300.00 | 8,300.00 | 8,300.00 | 45,752 |
| 2025-04-18 | 8,100.00 | 8,400.00 | 8,090.00 | 8,400.00 | 8,400.00 | 30,338 |
| 2025-04-17 | 7,990.00 | 8,200.00 | 7,900.00 | 8,190.00 | 8,190.00 | 21,899 |
| 2025-04-16 | 8,090.00 | 8,190.00 | 7,900.00 | 7,990.00 | 7,990.00 | 22,330 |
| 2025-04-15 | 8,100.00 | 8,180.00 | 8,030.00 | 8,090.00 | 8,090.00 | 6,792 |
| 2025-04-14 | 8,180.00 | 8,190.00 | 7,980.00 | 8,120.00 | 8,120.00 | 9,258 |
| 2025-04-11 | 8,080.00 | 8,120.00 | 7,750.00 | 8,090.00 | 8,090.00 | 22,279 |
| 2025-04-10 | 7,850.00 | 8,100.00 | 7,850.00 | 8,080.00 | 8,080.00 | 31,407 |
| 2025-04-09 | 7,740.00 | 7,840.00 | 7,570.00 | 7,700.00 | 7,700.00 | 16,810 |
| 2025-04-08 | 7,590.00 | 7,900.00 | 7,590.00 | 7,840.00 | 7,840.00 | 26,774 |
| 2025-04-07 | 7,750.00 | 7,750.00 | 7,430.00 | 7,570.00 | 7,570.00 | 32,514 |
| 2025-04-04 | 7,450.00 | 7,750.00 | 7,360.00 | 7,680.00 | 7,680.00 | 26,047 |
| 2025-04-03 | 7,400.00 | 7,750.00 | 7,350.00 | 7,450.00 | 7,450.00 | 6,738 |
| 2025-04-02 | 7,560.00 | 7,560.00 | 7,340.00 | 7,420.00 | 7,420.00 | 23,926 |
| 2025-04-01 | 7,300.00 | 7,840.00 | 7,300.00 | 7,560.00 | 7,560.00 | 44,141 |
| 2025-03-31 | 7,590.00 | 7,590.00 | 7,250.00 | 7,300.00 | 7,300.00 | 20,423 |
| 2025-03-28 | 7,900.00 | 7,980.00 | 7,580.00 | 7,590.00 | 7,590.00 | 32,440 |
| 2025-03-27 | 7,830.00 | 7,990.00 | 7,770.00 | 7,840.00 | 7,840.00 | 11,746 |
| 2025-03-26 | 7,930.00 | 7,930.00 | 7,650.00 | 7,830.00 | 7,830.00 | 7,969 |
| 2025-03-25 | 7,810.00 | 8,000.00 | 7,710.00 | 7,750.00 | 7,750.00 | 21,544 |
| 2025-03-24 | 7,900.00 | 8,000.00 | 7,800.00 | 7,810.00 | 7,810.00 | 13,964 |
| 2025-03-21 | 8,090.00 | 8,090.00 | 7,790.00 | 7,890.00 | 7,890.00 | 32,667 |
| 2025-03-20 | 8,080.00 | 8,210.00 | 7,990.00 | 8,030.00 | 8,030.00 | 14,201 |
| 2025-03-19 | 8,270.00 | 8,340.00 | 8,060.00 | 8,070.00 | 8,070.00 | 29,533 |
| 2025-03-18 | 8,250.00 | 8,370.00 | 8,190.00 | 8,270.00 | 8,270.00 | 16,855 |
| 2025-03-17 | 8,320.00 | 8,360.00 | 8,150.00 | 8,310.00 | 8,310.00 | 22,144 |
| 2025-03-14 | 8,100.00 | 8,240.00 | 8,080.00 | 8,230.00 | 8,230.00 | 13,928 |
| 2025-03-13 | 8,360.00 | 8,500.00 | 8,160.00 | 8,160.00 | 8,160.00 | 12,629 |
| 2025-03-12 | 8,300.00 | 8,400.00 | 8,260.00 | 8,330.00 | 8,330.00 | 15,975 |
| 2025-03-11 | 7,890.00 | 8,360.00 | 7,890.00 | 8,270.00 | 8,270.00 | 25,415 |
| 2025-03-10 | 8,130.00 | 8,210.00 | 8,020.00 | 8,130.00 | 8,130.00 | 22,215 |
| 2025-03-07 | 8,300.00 | 8,340.00 | 8,200.00 | 8,240.00 | 8,240.00 | 13,436 |
| 2025-03-06 | 8,230.00 | 8,300.00 | 8,180.00 | 8,290.00 | 8,290.00 | 18,301 |
| 2025-03-05 | 8,170.00 | 8,300.00 | 8,030.00 | 8,230.00 | 8,230.00 | 18,036 |
| 2025-03-04 | 8,110.00 | 8,410.00 | 7,650.00 | 8,000.00 | 8,000.00 | 35,486 |
| 2025-02-28 | 8,320.00 | 8,320.00 | 8,160.00 | 8,180.00 | 8,180.00 | 15,031 |
| 2025-02-27 | 8,320.00 | 8,350.00 | 8,210.00 | 8,320.00 | 8,320.00 | 17,364 |
| 2025-02-26 | 8,070.00 | 8,440.00 | 8,070.00 | 8,350.00 | 8,350.00 | 28,518 |
| 2025-02-25 | 8,280.00 | 8,290.00 | 8,100.00 | 8,100.00 | 8,100.00 | 17,144 |
| 2025-02-24 | 8,100.00 | 8,290.00 | 8,050.00 | 8,230.00 | 8,230.00 | 33,155 |
| 2025-02-21 | 8,150.00 | 8,150.00 | 8,030.00 | 8,100.00 | 8,100.00 | 14,643 |
| 2025-02-20 | 8,160.00 | 8,210.00 | 8,050.00 | 8,170.00 | 8,170.00 | 32,517 |
| 2025-02-19 | 8,290.00 | 8,480.00 | 8,140.00 | 8,210.00 | 8,210.00 | 37,185 |
| 2025-02-18 | 8,320.00 | 8,330.00 | 8,200.00 | 8,290.00 | 8,290.00 | 23,353 |
| 2025-02-17 | 8,330.00 | 8,440.00 | 8,160.00 | 8,230.00 | 8,230.00 | 32,300 |
| 2025-02-14 | 8,350.00 | 8,560.00 | 8,190.00 | 8,330.00 | 8,330.00 | 67,061 |
| 2025-02-13 | 8,300.00 | 8,760.00 | 8,300.00 | 8,470.00 | 8,470.00 | 221,436 |
| 2025-02-12 | 8,050.00 | 8,100.00 | 7,900.00 | 7,940.00 | 7,940.00 | 19,075 |
| 2025-02-11 | 8,030.00 | 8,300.00 | 7,970.00 | 8,050.00 | 8,050.00 | 37,579 |
| 2025-02-10 | 8,180.00 | 8,350.00 | 8,030.00 | 8,130.00 | 8,130.00 | 36,172 |
| 2025-02-07 | 7,980.00 | 8,290.00 | 7,930.00 | 8,100.00 | 8,100.00 | 72,456 |
| 2025-02-06 | 7,710.00 | 8,760.00 | 7,630.00 | 8,030.00 | 8,030.00 | 398,634 |
| 2025-02-05 | 7,500.00 | 7,630.00 | 7,470.00 | 7,520.00 | 7,520.00 | 11,039 |
| 2025-02-04 | 7,580.00 | 7,710.00 | 7,430.00 | 7,520.00 | 7,520.00 | 26,974 |
| 2025-02-03 | 7,640.00 | 7,710.00 | 7,420.00 | 7,480.00 | 7,480.00 | 39,062 |
| 2025-01-31 | 8,180.00 | 8,180.00 | 7,690.00 | 7,710.00 | 7,710.00 | 51,291 |
| 2025-01-24 | 7,990.00 | 8,200.00 | 7,960.00 | 8,180.00 | 8,180.00 | 31,540 |
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.