Nam Sung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 1,730.00 | 1,739.00 | 1,725.00 | 1,725.00 | 12,902.68 | 7,947 |
| 2024-07-03 | 1,735.00 | 1,765.00 | 1,734.00 | 1,735.00 | 12,977.48 | 8,460 |
| 2024-07-02 | 1,733.00 | 1,747.00 | 1,727.00 | 1,742.00 | 13,029.84 | 6,455 |
| 2024-07-01 | 1,726.00 | 1,747.00 | 1,726.00 | 1,732.00 | 12,955.04 | 9,399 |
| 2024-06-28 | 1,758.00 | 1,760.00 | 1,726.00 | 1,731.00 | 12,947.56 | 13,060 |
| 2024-06-27 | 1,749.00 | 1,785.00 | 1,732.00 | 1,741.00 | 13,022.36 | 18,423 |
| 2024-06-26 | 1,723.00 | 1,895.00 | 1,723.00 | 1,732.00 | 12,955.04 | 163,368 |
| 2024-06-25 | 1,705.00 | 1,730.00 | 1,703.00 | 1,723.00 | 12,887.72 | 5,431 |
| 2024-06-24 | 1,717.00 | 1,843.00 | 1,711.00 | 1,722.00 | 12,880.24 | 34,333 |
| 2024-06-21 | 1,752.00 | 1,759.00 | 1,721.00 | 1,721.00 | 12,872.76 | 6,723 |
| 2024-06-20 | 1,738.00 | 1,768.00 | 1,736.00 | 1,752.00 | 13,104.64 | 3,175 |
| 2024-06-19 | 1,763.00 | 1,779.00 | 1,735.00 | 1,735.00 | 12,977.48 | 10,255 |
| 2024-06-18 | 1,782.00 | 1,806.00 | 1,762.00 | 1,762.00 | 13,179.43 | 7,760 |
| 2024-06-17 | 1,810.00 | 1,812.00 | 1,782.00 | 1,782.00 | 13,329.03 | 9,300 |
| 2024-06-14 | 1,813.00 | 1,814.00 | 1,804.00 | 1,806.00 | 13,508.55 | 4,119 |
| 2024-06-13 | 1,806.00 | 1,814.00 | 1,803.00 | 1,813.00 | 13,560.91 | 6,433 |
| 2024-06-12 | 1,806.00 | 1,810.00 | 1,801.00 | 1,805.00 | 13,501.07 | 7,361 |
| 2024-06-11 | 1,802.00 | 1,809.00 | 1,797.00 | 1,806.00 | 13,508.55 | 5,884 |
| 2024-06-10 | 1,799.00 | 1,813.00 | 1,797.00 | 1,800.00 | 13,463.67 | 3,566 |
| 2024-06-07 | 1,806.00 | 1,817.00 | 1,798.00 | 1,805.00 | 13,501.07 | 7,056 |
| 2024-06-05 | 1,800.00 | 1,819.00 | 1,800.00 | 1,805.00 | 13,501.07 | 3,636 |
| 2024-06-04 | 1,791.00 | 1,813.00 | 1,789.00 | 1,796.00 | 13,433.75 | 8,859 |
| 2024-06-03 | 1,800.00 | 1,835.00 | 1,796.00 | 1,801.00 | 13,471.15 | 7,433 |
| 2024-05-31 | 1,803.00 | 1,820.00 | 1,796.00 | 1,807.00 | 13,516.03 | 5,420 |
| 2024-05-30 | 1,815.00 | 1,817.00 | 1,800.00 | 1,803.00 | 13,486.11 | 7,103 |
| 2024-05-29 | 1,823.00 | 1,824.00 | 1,811.00 | 1,812.00 | 13,553.43 | 6,204 |
| 2024-05-28 | 1,814.00 | 1,830.00 | 1,814.00 | 1,823.00 | 13,635.70 | 9,401 |
| 2024-05-27 | 1,826.00 | 1,840.00 | 1,810.00 | 1,816.00 | 13,583.35 | 10,969 |
| 2024-05-24 | 1,840.00 | 1,844.00 | 1,821.00 | 1,822.00 | 13,628.22 | 25,078 |
| 2024-05-23 | 1,845.00 | 2,115.00 | 1,815.00 | 1,840.00 | 13,762.86 | 696,062 |
| 2024-05-22 | 1,838.00 | 1,846.00 | 1,810.00 | 1,813.00 | 13,560.91 | 5,847 |
| 2024-05-21 | 1,846.00 | 1,846.00 | 1,832.00 | 1,838.00 | 13,747.90 | 4,745 |
| 2024-05-20 | 1,856.00 | 1,861.00 | 1,832.00 | 1,845.00 | 13,800.26 | 6,022 |
| 2024-05-17 | 1,863.00 | 1,865.00 | 1,848.00 | 1,855.00 | 13,875.06 | 8,759 |
| 2024-05-16 | 1,853.00 | 1,860.00 | 1,852.00 | 1,857.00 | 13,890.02 | 3,464 |
| 2024-05-14 | 1,857.00 | 1,857.00 | 1,842.00 | 1,853.00 | 13,860.10 | 2,265 |
| 2024-05-13 | 1,848.00 | 1,855.00 | 1,840.00 | 1,846.00 | 13,807.74 | 5,504 |
| 2024-05-10 | 1,842.00 | 1,852.00 | 1,836.00 | 1,846.00 | 13,807.74 | 3,799 |
| 2024-05-09 | 1,847.00 | 1,849.00 | 1,830.00 | 1,842.00 | 13,777.82 | 3,535 |
| 2024-05-08 | 1,843.00 | 1,843.00 | 1,826.00 | 1,838.00 | 13,747.90 | 5,989 |
| 2024-05-07 | 1,857.00 | 1,864.00 | 1,843.00 | 1,843.00 | 13,785.30 | 9,243 |
| 2024-05-03 | 1,867.00 | 1,885.00 | 1,863.00 | 1,866.00 | 13,957.34 | 5,972 |
| 2024-05-02 | 1,880.00 | 1,881.00 | 1,860.00 | 1,867.00 | 13,964.82 | 4,971 |
| 2024-04-30 | 1,865.00 | 1,940.00 | 1,865.00 | 1,884.00 | 14,091.97 | 23,658 |
| 2024-04-29 | 1,854.00 | 1,862.00 | 1,848.00 | 1,856.00 | 13,882.54 | 3,279 |
| 2024-04-26 | 1,840.00 | 1,857.00 | 1,840.00 | 1,849.00 | 13,830.18 | 3,393 |
| 2024-04-25 | 1,845.00 | 1,854.00 | 1,840.00 | 1,852.00 | 13,852.62 | 4,426 |
| 2024-04-24 | 1,819.00 | 1,851.00 | 1,819.00 | 1,845.00 | 13,800.26 | 5,321 |
| 2024-04-23 | 1,825.00 | 1,827.00 | 1,814.00 | 1,818.00 | 13,598.30 | 3,068 |
| 2024-04-22 | 1,812.00 | 1,825.00 | 1,796.00 | 1,817.00 | 13,590.82 | 6,563 |
| 2024-04-19 | 1,823.00 | 1,830.00 | 1,804.00 | 1,811.00 | 13,545.95 | 6,037 |
| 2024-04-18 | 1,828.00 | 1,840.00 | 1,828.00 | 1,830.00 | 13,688.06 | 2,069 |
| 2024-04-17 | 1,835.00 | 1,850.00 | 1,828.00 | 1,828.00 | 13,673.10 | 3,316 |
| 2024-04-16 | 1,857.00 | 1,864.00 | 1,834.00 | 1,834.00 | 13,717.98 | 10,258 |
| 2024-04-15 | 1,840.00 | 1,867.00 | 1,837.00 | 1,857.00 | 13,890.02 | 4,835 |
| 2024-04-12 | 1,850.00 | 1,867.00 | 1,840.00 | 1,866.00 | 13,957.34 | 3,679 |
| 2024-04-11 | 1,859.00 | 1,868.00 | 1,845.00 | 1,849.00 | 13,830.18 | 5,603 |
| 2024-04-09 | 1,879.00 | 1,892.00 | 1,833.00 | 1,878.00 | 14,047.09 | 6,621 |
| 2024-04-08 | 1,840.00 | 1,892.00 | 1,840.00 | 1,880.00 | 14,062.05 | 12,567 |
| 2024-04-05 | 1,840.00 | 1,857.00 | 1,822.00 | 1,840.00 | 13,762.86 | 11,283 |
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.