Nam Kwang Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8,500.00 | 8,500.00 | 7,970.00 | 8,000.00 | 8,000.00 | 51,082 |
| 2025-01-22 | 8,250.00 | 8,340.00 | 8,150.00 | 8,250.00 | 8,250.00 | 53,295 |
| 2025-01-21 | 8,120.00 | 8,550.00 | 8,120.00 | 8,200.00 | 8,200.00 | 48,697 |
| 2025-01-20 | 8,470.00 | 8,540.00 | 8,100.00 | 8,180.00 | 8,180.00 | 43,501 |
| 2025-01-17 | 8,400.00 | 8,660.00 | 8,240.00 | 8,460.00 | 8,460.00 | 67,466 |
| 2025-01-16 | 8,040.00 | 8,490.00 | 8,040.00 | 8,430.00 | 8,430.00 | 79,902 |
| 2025-01-15 | 8,040.00 | 8,150.00 | 7,900.00 | 8,080.00 | 8,080.00 | 25,289 |
| 2025-01-14 | 8,250.00 | 8,250.00 | 7,970.00 | 8,070.00 | 8,070.00 | 24,745 |
| 2025-01-13 | 8,200.00 | 8,340.00 | 8,050.00 | 8,170.00 | 8,170.00 | 51,005 |
| 2025-01-10 | 8,110.00 | 8,310.00 | 7,940.00 | 8,180.00 | 8,180.00 | 46,686 |
| 2025-01-09 | 7,990.00 | 8,170.00 | 7,960.00 | 8,110.00 | 8,110.00 | 26,925 |
| 2025-01-08 | 8,130.00 | 8,270.00 | 7,990.00 | 8,000.00 | 8,000.00 | 27,259 |
| 2025-01-07 | 8,220.00 | 8,440.00 | 8,130.00 | 8,150.00 | 8,150.00 | 97,544 |
| 2025-01-06 | 8,100.00 | 8,170.00 | 7,970.00 | 8,120.00 | 8,120.00 | 17,652 |
| 2025-01-03 | 8,050.00 | 8,200.00 | 8,050.00 | 8,100.00 | 8,100.00 | 21,774 |
| 2025-01-02 | 7,930.00 | 8,350.00 | 7,930.00 | 8,130.00 | 8,130.00 | 27,306 |
| 2024-12-30 | 7,780.00 | 8,050.00 | 7,760.00 | 7,960.00 | 7,960.00 | 25,716 |
| 2024-12-27 | 7,800.00 | 7,910.00 | 7,620.00 | 7,780.00 | 7,780.00 | 38,706 |
| 2024-12-26 | 7,890.00 | 8,050.00 | 7,850.00 | 7,970.00 | 7,970.00 | 24,303 |
| 2024-12-24 | 8,220.00 | 8,220.00 | 7,880.00 | 7,890.00 | 7,890.00 | 51,519 |
| 2024-12-23 | 8,370.00 | 8,390.00 | 8,120.00 | 8,180.00 | 8,180.00 | 51,481 |
| 2024-12-20 | 8,410.00 | 8,540.00 | 8,190.00 | 8,370.00 | 8,370.00 | 74,763 |
| 2024-12-19 | 8,130.00 | 8,530.00 | 8,020.00 | 8,400.00 | 8,400.00 | 127,623 |
| 2024-12-18 | 8,110.00 | 8,240.00 | 8,090.00 | 8,130.00 | 8,130.00 | 33,036 |
| 2024-12-17 | 8,350.00 | 8,480.00 | 8,070.00 | 8,190.00 | 8,190.00 | 52,086 |
| 2024-12-16 | 8,850.00 | 8,850.00 | 8,300.00 | 8,350.00 | 8,350.00 | 151,380 |
| 2024-12-13 | 8,210.00 | 8,580.00 | 8,050.00 | 8,500.00 | 8,500.00 | 187,080 |
| 2024-12-12 | 8,720.00 | 9,590.00 | 7,960.00 | 8,190.00 | 8,190.00 | 710,234 |
| 2024-12-11 | 8,430.00 | 8,480.00 | 7,950.00 | 8,150.00 | 8,150.00 | 272,907 |
| 2024-12-10 | 7,600.00 | 8,940.00 | 7,400.00 | 8,370.00 | 8,370.00 | 737,711 |
| 2024-12-09 | 7,650.00 | 7,650.00 | 7,030.00 | 7,150.00 | 7,150.00 | 100,956 |
| 2024-12-06 | 7,250.00 | 7,970.00 | 7,080.00 | 7,430.00 | 7,430.00 | 129,885 |
| 2024-12-05 | 7,950.00 | 8,070.00 | 7,320.00 | 7,370.00 | 7,370.00 | 115,035 |
| 2024-12-04 | 7,870.00 | 8,760.00 | 7,640.00 | 7,940.00 | 7,940.00 | 269,309 |
| 2024-12-03 | 7,950.00 | 8,130.00 | 7,770.00 | 7,990.00 | 7,990.00 | 56,375 |
| 2024-12-02 | 8,170.00 | 8,320.00 | 7,970.00 | 7,980.00 | 7,980.00 | 58,443 |
| 2024-11-29 | 8,100.00 | 8,170.00 | 7,850.00 | 8,170.00 | 8,170.00 | 88,620 |
| 2024-11-28 | 8,470.00 | 8,470.00 | 8,030.00 | 8,160.00 | 8,160.00 | 129,575 |
| 2024-11-27 | 8,740.00 | 9,610.00 | 8,420.00 | 8,500.00 | 8,500.00 | 557,151 |
| 2024-11-26 | 8,430.00 | 8,840.00 | 8,190.00 | 8,390.00 | 8,390.00 | 283,864 |
| 2024-11-25 | 8,560.00 | 8,780.00 | 8,220.00 | 8,360.00 | 8,360.00 | 209,361 |
| 2024-11-22 | 9,050.00 | 9,070.00 | 8,340.00 | 8,440.00 | 8,440.00 | 743,793 |
| 2024-11-21 | 7,710.00 | 9,840.00 | 7,710.00 | 9,500.00 | 9,500.00 | 1,602,649 |
| 2024-11-20 | 7,880.00 | 7,880.00 | 7,340.00 | 7,570.00 | 7,570.00 | 139,516 |
| 2024-11-19 | 8,820.00 | 8,820.00 | 7,680.00 | 7,960.00 | 7,960.00 | 206,583 |
| 2024-11-18 | 9,470.00 | 9,490.00 | 8,500.00 | 8,650.00 | 8,650.00 | 192,274 |
| 2024-11-15 | 9,000.00 | 9,490.00 | 8,340.00 | 9,140.00 | 9,140.00 | 519,851 |
| 2024-11-14 | 8,330.00 | 10,400.00 | 7,530.00 | 9,000.00 | 9,000.00 | 2,279,874 |
| 2024-11-13 | 10,300.00 | 10,500.00 | 7,810.00 | 8,010.00 | 8,010.00 | 1,568,119 |
| 2024-11-12 | 7,500.00 | 9,690.00 | 7,470.00 | 9,690.00 | 9,690.00 | 1,494,737 |
| 2024-11-11 | 6,830.00 | 7,640.00 | 6,770.00 | 7,460.00 | 7,460.00 | 238,023 |
| 2024-11-08 | 6,760.00 | 6,850.00 | 6,600.00 | 6,760.00 | 6,760.00 | 9,810 |
| 2024-11-07 | 7,190.00 | 7,190.00 | 6,600.00 | 6,760.00 | 6,760.00 | 39,985 |
| 2024-11-06 | 6,270.00 | 7,200.00 | 6,210.00 | 7,050.00 | 7,050.00 | 82,027 |
| 2024-11-05 | 6,280.00 | 6,320.00 | 6,200.00 | 6,260.00 | 6,260.00 | 1,330 |
| 2024-11-04 | 6,280.00 | 6,370.00 | 6,220.00 | 6,250.00 | 6,250.00 | 1,996 |
| 2024-11-01 | 6,330.00 | 6,330.00 | 6,200.00 | 6,300.00 | 6,300.00 | 3,326 |
| 2024-10-31 | 6,320.00 | 6,410.00 | 6,200.00 | 6,390.00 | 6,390.00 | 3,770 |
| 2024-10-30 | 6,340.00 | 6,370.00 | 6,210.00 | 6,320.00 | 6,320.00 | 3,792 |
| 2024-10-29 | 6,110.00 | 6,340.00 | 6,110.00 | 6,300.00 | 6,300.00 | 6,450 |
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.