Nam Sung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,380.00 | 5,380.00 | 5,250.00 | 5,260.00 | 5,260.00 | 805 |
| 2026-10-16 | 5,300.00 | 5,390.00 | 5,260.00 | 5,360.00 | 5,360.00 | 660 |
| 2026-10-15 | 5,350.00 | 5,450.00 | 5,210.00 | 5,270.00 | 5,270.00 | 1,648 |
| 2026-10-14 | 5,350.00 | 5,530.00 | 5,300.00 | 5,380.00 | 5,380.00 | 3,253 |
| 2026-10-13 | 5,410.00 | 5,570.00 | 5,200.00 | 5,480.00 | 5,480.00 | 3,226 |
| 2026-10-12 | 5,800.00 | 5,800.00 | 5,400.00 | 5,570.00 | 5,570.00 | 8,211 |
| 2026-10-08 | 5,760.00 | 5,760.00 | 5,510.00 | 5,760.00 | 5,760.00 | 3,832 |
| 2026-10-07 | 5,730.00 | 5,780.00 | 5,480.00 | 5,590.00 | 5,590.00 | 10,924 |
| 2026-10-06 | 5,590.00 | 5,740.00 | 5,450.00 | 5,600.00 | 5,600.00 | 11,188 |
| 2026-10-02 | 5,550.00 | 5,590.00 | 5,330.00 | 5,560.00 | 5,560.00 | 13,103 |
| 2026-10-01 | 5,500.00 | 5,690.00 | 5,400.00 | 5,570.00 | 5,570.00 | 7,634 |
| 2026-09-30 | 5,570.00 | 5,570.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1,616 |
| 2026-09-29 | 5,620.00 | 5,650.00 | 5,530.00 | 5,530.00 | 5,530.00 | 1,882 |
| 2026-09-28 | 5,700.00 | 5,740.00 | 5,500.00 | 5,600.00 | 5,600.00 | 7,550 |
| 2026-09-23 | 5,580.00 | 5,700.00 | 5,450.00 | 5,670.00 | 5,670.00 | 13,618 |
| 2026-09-22 | 5,460.00 | 5,630.00 | 5,410.00 | 5,540.00 | 5,540.00 | 8,371 |
| 2026-09-21 | 5,470.00 | 5,500.00 | 5,350.00 | 5,400.00 | 5,400.00 | 5,920 |
| 2026-09-18 | 5,480.00 | 5,480.00 | 5,320.00 | 5,410.00 | 5,410.00 | 3,533 |
| 2026-09-17 | 5,550.00 | 5,550.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,542 |
| 2026-09-16 | 5,410.00 | 5,580.00 | 5,390.00 | 5,490.00 | 5,490.00 | 5,143 |
| 2026-09-15 | 5,200.00 | 5,530.00 | 5,150.00 | 5,470.00 | 5,470.00 | 10,357 |
| 2026-09-14 | 5,110.00 | 5,320.00 | 5,110.00 | 5,150.00 | 5,150.00 | 13,129 |
| 2026-09-11 | 5,060.00 | 5,200.00 | 5,050.00 | 5,110.00 | 5,110.00 | 10,897 |
| 2026-09-10 | 5,000.00 | 5,150.00 | 4,980.00 | 5,060.00 | 5,060.00 | 22,061 |
| 2026-09-09 | 4,990.00 | 5,040.00 | 4,985.00 | 4,985.00 | 4,985.00 | 8,629 |
| 2026-09-08 | 5,000.00 | 5,050.00 | 4,905.00 | 4,985.00 | 4,985.00 | 7,210 |
| 2026-09-07 | 4,960.00 | 5,000.00 | 4,930.00 | 4,970.00 | 4,970.00 | 9,295 |
| 2026-09-04 | 4,950.00 | 5,010.00 | 4,900.00 | 4,940.00 | 4,940.00 | 7,376 |
| 2026-09-03 | 4,975.00 | 4,995.00 | 4,925.00 | 4,935.00 | 4,935.00 | 2,829 |
| 2026-09-02 | 4,950.00 | 4,980.00 | 4,925.00 | 4,970.00 | 4,970.00 | 7,117 |
| 2026-09-01 | 4,950.00 | 5,010.00 | 4,905.00 | 4,950.00 | 4,950.00 | 7,024 |
| 2026-08-31 | 4,935.00 | 4,970.00 | 4,935.00 | 4,935.00 | 4,935.00 | 2,733 |
| 2026-08-28 | 4,980.00 | 4,995.00 | 4,930.00 | 4,935.00 | 4,935.00 | 4,084 |
| 2026-08-27 | 5,050.00 | 5,050.00 | 4,875.00 | 4,975.00 | 4,975.00 | 3,963 |
| 2026-08-26 | 4,840.00 | 4,955.00 | 4,835.00 | 4,930.00 | 4,930.00 | 5,173 |
| 2026-08-25 | 4,800.00 | 4,850.00 | 4,725.00 | 4,840.00 | 4,840.00 | 4,637 |
| 2026-08-24 | 4,805.00 | 4,830.00 | 4,775.00 | 4,815.00 | 4,815.00 | 10,198 |
| 2026-08-21 | 4,930.00 | 4,980.00 | 4,805.00 | 4,805.00 | 4,805.00 | 12,456 |
| 2026-08-20 | 5,050.00 | 5,050.00 | 4,950.00 | 4,970.00 | 4,970.00 | 7,343 |
| 2026-08-19 | 4,915.00 | 5,150.00 | 4,900.00 | 4,970.00 | 4,970.00 | 17,769 |
| 2026-08-18 | 4,875.00 | 5,150.00 | 4,670.00 | 4,915.00 | 4,915.00 | 56,720 |
| 2026-08-14 | 5,000.00 | 5,010.00 | 4,785.00 | 4,915.00 | 4,915.00 | 60,081 |
| 2026-08-13 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0 |
| 2026-08-12 | 5,220.00 | 5,220.00 | 5,000.00 | 5,160.00 | 5,160.00 | 17,341 |
| 2026-08-11 | 5,260.00 | 5,300.00 | 5,070.00 | 5,220.00 | 5,220.00 | 44,300 |
| 2026-08-10 | 5,650.00 | 5,700.00 | 5,200.00 | 5,260.00 | 5,260.00 | 59,532 |
| 2026-08-07 | 6,090.00 | 6,290.00 | 5,680.00 | 5,700.00 | 5,700.00 | 33,989 |
| 2026-08-06 | 6,150.00 | 6,490.00 | 6,140.00 | 6,290.00 | 6,290.00 | 13,011 |
| 2026-08-05 | 6,170.00 | 6,300.00 | 5,890.00 | 6,150.00 | 6,150.00 | 17,287 |
| 2026-08-04 | 5,960.00 | 6,100.00 | 5,960.00 | 6,000.00 | 6,000.00 | 5,952 |
| 2026-08-03 | 6,230.00 | 6,440.00 | 6,030.00 | 6,130.00 | 6,130.00 | 8,208 |
| 2026-07-31 | 6,250.00 | 6,300.00 | 6,110.00 | 6,260.00 | 6,260.00 | 4,640 |
| 2026-07-30 | 6,240.00 | 6,260.00 | 5,900.00 | 6,190.00 | 6,190.00 | 3,363 |
| 2026-07-29 | 6,270.00 | 6,500.00 | 5,920.00 | 6,200.00 | 6,200.00 | 7,258 |
| 2026-07-28 | 6,330.00 | 6,330.00 | 6,000.00 | 6,270.00 | 6,270.00 | 4,849 |
| 2026-07-27 | 6,700.00 | 6,700.00 | 6,210.00 | 6,270.00 | 6,270.00 | 6,276 |
| 2026-07-24 | 6,250.00 | 6,600.00 | 6,250.00 | 6,470.00 | 6,470.00 | 8,754 |
| 2026-07-23 | 6,200.00 | 6,310.00 | 6,060.00 | 6,310.00 | 6,310.00 | 7,559 |
| 2026-07-22 | 6,230.00 | 6,250.00 | 5,960.00 | 6,200.00 | 6,200.00 | 14,627 |
| 2026-07-21 | 6,150.00 | 6,450.00 | 5,900.00 | 6,240.00 | 6,240.00 | 19,832 |
Page 1 of 4 · 229 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 25.0000 KRW |
| 2022-12-28 | 25.0000 KRW |
| 2021-12-29 | 25.0000 KRW |
| 2020-12-29 | 35.0000 KRW |
| 2019-12-27 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.