Nam Kwang Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,150.00 | 6,270.00 | 6,120.00 | 6,200.00 | 6,200.00 | 3,148 |
| 2024-10-25 | 6,280.00 | 6,280.00 | 6,150.00 | 6,180.00 | 6,180.00 | 3,900 |
| 2024-10-24 | 6,340.00 | 6,340.00 | 6,220.00 | 6,240.00 | 6,240.00 | 2,226 |
| 2024-10-23 | 6,200.00 | 6,410.00 | 6,100.00 | 6,300.00 | 6,300.00 | 9,530 |
| 2024-10-22 | 6,250.00 | 6,300.00 | 6,130.00 | 6,160.00 | 6,160.00 | 3,294 |
| 2024-10-21 | 6,220.00 | 6,300.00 | 6,180.00 | 6,230.00 | 6,230.00 | 1,633 |
| 2024-10-18 | 6,220.00 | 6,280.00 | 6,190.00 | 6,270.00 | 6,270.00 | 3,838 |
| 2024-10-17 | 6,200.00 | 6,330.00 | 6,180.00 | 6,210.00 | 6,210.00 | 2,588 |
| 2024-10-16 | 6,290.00 | 6,290.00 | 6,160.00 | 6,250.00 | 6,250.00 | 3,426 |
| 2024-10-15 | 6,150.00 | 6,290.00 | 6,150.00 | 6,290.00 | 6,290.00 | 12,311 |
| 2024-10-14 | 6,310.00 | 6,360.00 | 6,160.00 | 6,160.00 | 6,160.00 | 10,129 |
| 2024-10-11 | 6,260.00 | 6,390.00 | 6,260.00 | 6,270.00 | 6,270.00 | 2,690 |
| 2024-10-10 | 6,320.00 | 6,450.00 | 6,300.00 | 6,330.00 | 6,330.00 | 5,909 |
| 2024-10-08 | 6,250.00 | 6,350.00 | 6,220.00 | 6,320.00 | 6,320.00 | 3,287 |
| 2024-10-07 | 6,160.00 | 6,360.00 | 6,160.00 | 6,210.00 | 6,210.00 | 4,161 |
| 2024-10-04 | 6,270.00 | 6,370.00 | 5,950.00 | 6,230.00 | 6,230.00 | 11,948 |
| 2024-10-02 | 6,370.00 | 6,390.00 | 6,250.00 | 6,270.00 | 6,270.00 | 5,498 |
| 2024-09-30 | 6,590.00 | 6,590.00 | 6,370.00 | 6,370.00 | 6,370.00 | 9,915 |
| 2024-09-27 | 6,600.00 | 6,640.00 | 6,520.00 | 6,590.00 | 6,590.00 | 5,830 |
| 2024-09-26 | 6,570.00 | 6,610.00 | 6,500.00 | 6,600.00 | 6,600.00 | 5,994 |
| 2024-09-25 | 6,480.00 | 6,600.00 | 6,410.00 | 6,570.00 | 6,570.00 | 7,437 |
| 2024-09-24 | 6,470.00 | 6,480.00 | 6,350.00 | 6,480.00 | 6,480.00 | 4,398 |
| 2024-09-23 | 6,350.00 | 6,490.00 | 6,310.00 | 6,480.00 | 6,480.00 | 4,792 |
| 2024-09-20 | 6,390.00 | 6,420.00 | 6,330.00 | 6,400.00 | 6,400.00 | 7,495 |
| 2024-09-19 | 6,310.00 | 6,400.00 | 6,310.00 | 6,350.00 | 6,350.00 | 4,501 |
| 2024-09-13 | 6,310.00 | 6,470.00 | 6,310.00 | 6,370.00 | 6,370.00 | 2,980 |
| 2024-09-12 | 6,430.00 | 6,470.00 | 6,340.00 | 6,400.00 | 6,400.00 | 4,990 |
| 2024-09-11 | 6,420.00 | 6,490.00 | 6,380.00 | 6,400.00 | 6,400.00 | 5,023 |
| 2024-09-10 | 6,330.00 | 6,470.00 | 6,300.00 | 6,420.00 | 6,420.00 | 17,076 |
| 2024-09-09 | 6,150.00 | 6,370.00 | 6,150.00 | 6,310.00 | 6,310.00 | 15,194 |
| 2024-09-06 | 6,300.00 | 6,310.00 | 6,200.00 | 6,280.00 | 6,280.00 | 10,618 |
| 2024-09-05 | 6,260.00 | 6,380.00 | 6,250.00 | 6,360.00 | 6,360.00 | 8,728 |
| 2024-09-04 | 6,540.00 | 6,540.00 | 6,250.00 | 6,250.00 | 6,250.00 | 33,269 |
| 2024-09-03 | 6,720.00 | 6,730.00 | 6,630.00 | 6,640.00 | 6,640.00 | 7,842 |
| 2024-09-02 | 6,870.00 | 6,870.00 | 6,650.00 | 6,730.00 | 6,730.00 | 6,698 |
| 2024-08-30 | 6,810.00 | 6,840.00 | 6,650.00 | 6,830.00 | 6,830.00 | 12,234 |
| 2024-08-29 | 7,000.00 | 7,000.00 | 6,650.00 | 6,740.00 | 6,740.00 | 20,494 |
| 2024-08-28 | 7,000.00 | 7,100.00 | 6,900.00 | 7,050.00 | 7,050.00 | 16,455 |
| 2024-08-27 | 6,900.00 | 7,040.00 | 6,810.00 | 7,000.00 | 7,000.00 | 8,483 |
| 2024-08-26 | 7,120.00 | 7,120.00 | 6,900.00 | 6,900.00 | 6,900.00 | 16,585 |
| 2024-08-23 | 7,010.00 | 7,220.00 | 6,900.00 | 7,120.00 | 7,120.00 | 26,296 |
| 2024-08-22 | 6,960.00 | 7,090.00 | 6,900.00 | 7,010.00 | 7,010.00 | 11,615 |
| 2024-08-21 | 6,770.00 | 7,030.00 | 6,690.00 | 7,030.00 | 7,030.00 | 16,574 |
| 2024-08-20 | 6,800.00 | 6,800.00 | 6,680.00 | 6,780.00 | 6,780.00 | 12,443 |
| 2024-08-19 | 6,750.00 | 6,750.00 | 6,610.00 | 6,710.00 | 6,710.00 | 12,629 |
| 2024-08-16 | 6,820.00 | 6,930.00 | 6,700.00 | 6,740.00 | 6,740.00 | 7,627 |
| 2024-08-14 | 6,750.00 | 6,850.00 | 6,730.00 | 6,800.00 | 6,800.00 | 7,691 |
| 2024-08-13 | 6,950.00 | 6,950.00 | 6,690.00 | 6,740.00 | 6,740.00 | 10,871 |
| 2024-08-12 | 6,850.00 | 6,950.00 | 6,810.00 | 6,950.00 | 6,950.00 | 14,410 |
| 2024-08-09 | 6,770.00 | 7,170.00 | 6,750.00 | 6,850.00 | 6,850.00 | 32,734 |
| 2024-08-08 | 6,790.00 | 6,910.00 | 6,630.00 | 6,740.00 | 6,740.00 | 15,535 |
| 2024-08-07 | 6,730.00 | 6,970.00 | 6,730.00 | 6,850.00 | 6,850.00 | 17,915 |
| 2024-08-06 | 6,540.00 | 6,980.00 | 6,540.00 | 6,800.00 | 6,800.00 | 38,332 |
| 2024-08-05 | 7,320.00 | 7,320.00 | 6,450.00 | 6,530.00 | 6,530.00 | 58,215 |
| 2024-08-02 | 7,360.00 | 7,500.00 | 7,250.00 | 7,500.00 | 7,500.00 | 52,076 |
| 2024-08-01 | 7,690.00 | 7,690.00 | 7,250.00 | 7,500.00 | 7,500.00 | 111,120 |
| 2024-07-31 | 8,000.00 | 8,340.00 | 7,610.00 | 7,830.00 | 7,830.00 | 413,988 |
| 2024-07-30 | 6,950.00 | 8,550.00 | 6,800.00 | 7,580.00 | 7,580.00 | 549,241 |
| 2024-07-29 | 7,170.00 | 7,200.00 | 6,830.00 | 6,830.00 | 6,830.00 | 11,816 |
| 2024-07-26 | 6,960.00 | 7,200.00 | 6,900.00 | 7,170.00 | 7,170.00 | 12,838 |
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.