Nam Sung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 1,853.00 | 1,867.00 | 1,851.00 | 1,855.00 | 13,875.06 | 6,166 |
| 2024-04-03 | 1,886.00 | 1,886.00 | 1,850.00 | 1,850.00 | 13,837.66 | 15,309 |
| 2024-04-02 | 1,889.00 | 1,927.00 | 1,886.00 | 1,886.00 | 14,106.93 | 18,014 |
| 2024-04-01 | 1,904.00 | 1,937.00 | 1,904.00 | 1,905.00 | 14,249.05 | 23,387 |
| 2024-03-29 | 1,930.00 | 1,936.00 | 1,892.00 | 1,906.00 | 14,256.53 | 43,464 |
| 2024-03-28 | 1,970.00 | 2,250.00 | 1,910.00 | 1,921.00 | 14,368.73 | 860,200 |
| 2024-03-27 | 1,907.00 | 1,920.00 | 1,898.00 | 1,905.00 | 14,249.05 | 7,249 |
| 2024-03-26 | 1,888.00 | 1,907.00 | 1,885.00 | 1,897.00 | 14,189.21 | 9,196 |
| 2024-03-25 | 1,950.00 | 1,951.00 | 1,885.00 | 1,888.00 | 14,121.89 | 26,234 |
| 2024-03-22 | 1,948.00 | 1,960.00 | 1,942.00 | 1,951.00 | 14,593.12 | 4,789 |
| 2024-03-21 | 1,968.00 | 1,970.00 | 1,943.00 | 1,949.00 | 14,578.16 | 9,706 |
| 2024-03-20 | 1,940.00 | 1,968.00 | 1,940.00 | 1,955.00 | 14,623.04 | 5,286 |
| 2024-03-19 | 1,966.00 | 1,998.00 | 1,934.00 | 1,949.00 | 14,578.16 | 18,362 |
| 2024-03-18 | 1,963.00 | 1,982.00 | 1,953.00 | 1,954.00 | 14,615.56 | 9,891 |
| 2024-03-15 | 1,965.00 | 1,970.00 | 1,950.00 | 1,963.00 | 14,682.88 | 6,667 |
| 2024-03-14 | 1,995.00 | 2,000.00 | 1,921.00 | 1,966.00 | 14,705.32 | 9,612 |
| 2024-03-13 | 1,990.00 | 2,010.00 | 1,988.00 | 1,995.00 | 14,922.23 | 9,468 |
| 2024-03-12 | 1,959.00 | 1,989.00 | 1,950.00 | 1,989.00 | 14,877.35 | 12,136 |
| 2024-03-11 | 1,944.00 | 1,958.00 | 1,939.00 | 1,939.00 | 14,503.36 | 7,933 |
| 2024-03-08 | 1,957.00 | 1,957.00 | 1,929.00 | 1,944.00 | 14,540.76 | 7,809 |
| 2024-03-07 | 1,994.00 | 2,010.00 | 1,923.00 | 1,931.00 | 14,443.52 | 19,762 |
| 2024-03-06 | 1,990.00 | 2,020.00 | 1,990.00 | 1,993.00 | 14,907.27 | 11,104 |
| 2024-03-05 | 2,020.00 | 2,070.00 | 1,999.00 | 2,000.00 | 14,959.63 | 29,151 |
| 2024-03-04 | 2,035.00 | 2,055.00 | 2,020.00 | 2,030.00 | 15,184.03 | 5,569 |
| 2024-02-29 | 2,040.00 | 2,045.00 | 2,005.00 | 2,035.00 | 15,221.42 | 8,355 |
| 2024-02-28 | 2,010.00 | 2,040.00 | 2,010.00 | 2,035.00 | 15,221.42 | 5,389 |
| 2024-02-27 | 2,045.00 | 2,065.00 | 2,000.00 | 2,005.00 | 14,997.03 | 19,403 |
| 2024-02-26 | 2,070.00 | 2,080.00 | 2,050.00 | 2,065.00 | 15,445.82 | 8,292 |
| 2024-02-23 | 2,110.00 | 2,110.00 | 2,050.00 | 2,055.00 | 15,371.02 | 20,285 |
| 2024-02-22 | 2,105.00 | 2,120.00 | 2,095.00 | 2,095.00 | 15,670.21 | 12,367 |
| 2024-02-21 | 2,100.00 | 2,150.00 | 2,100.00 | 2,105.00 | 15,745.01 | 16,968 |
| 2024-02-20 | 2,115.00 | 2,125.00 | 2,100.00 | 2,100.00 | 15,707.61 | 12,288 |
| 2024-02-19 | 2,100.00 | 2,120.00 | 2,090.00 | 2,120.00 | 15,857.21 | 9,507 |
| 2024-02-16 | 2,105.00 | 2,120.00 | 2,090.00 | 2,105.00 | 15,745.01 | 10,100 |
| 2024-02-15 | 2,130.00 | 2,135.00 | 2,080.00 | 2,100.00 | 15,707.61 | 27,001 |
| 2024-02-14 | 2,120.00 | 2,135.00 | 2,110.00 | 2,135.00 | 15,969.41 | 8,656 |
| 2024-02-13 | 2,110.00 | 2,145.00 | 2,110.00 | 2,140.00 | 16,006.81 | 10,442 |
| 2024-02-08 | 2,115.00 | 2,125.00 | 2,105.00 | 2,110.00 | 15,782.41 | 8,384 |
| 2024-02-07 | 2,100.00 | 2,120.00 | 2,090.00 | 2,110.00 | 15,782.41 | 13,475 |
| 2024-02-06 | 2,100.00 | 2,230.00 | 2,090.00 | 2,100.00 | 15,707.61 | 104,296 |
| 2024-02-05 | 2,110.00 | 2,110.00 | 2,085.00 | 2,100.00 | 15,707.61 | 7,847 |
| 2024-02-02 | 2,080.00 | 2,115.00 | 2,080.00 | 2,100.00 | 15,707.61 | 14,292 |
| 2024-02-01 | 2,065.00 | 2,085.00 | 2,040.00 | 2,055.00 | 15,371.02 | 15,265 |
| 2024-01-31 | 2,075.00 | 2,095.00 | 2,065.00 | 2,085.00 | 15,595.42 | 13,229 |
| 2024-01-30 | 2,080.00 | 2,095.00 | 2,070.00 | 2,080.00 | 15,558.02 | 16,567 |
| 2024-01-29 | 2,085.00 | 2,105.00 | 2,065.00 | 2,075.00 | 15,520.62 | 18,160 |
| 2024-01-26 | 2,105.00 | 2,125.00 | 2,085.00 | 2,095.00 | 15,670.21 | 22,833 |
| 2024-01-25 | 2,100.00 | 2,105.00 | 2,070.00 | 2,105.00 | 15,745.01 | 13,189 |
| 2024-01-24 | 2,130.00 | 2,135.00 | 2,095.00 | 2,100.00 | 15,707.61 | 12,715 |
| 2024-01-23 | 2,085.00 | 2,150.00 | 2,085.00 | 2,130.00 | 15,932.01 | 18,738 |
| 2024-01-22 | 2,150.00 | 2,150.00 | 2,100.00 | 2,105.00 | 15,745.01 | 20,897 |
| 2024-01-19 | 2,165.00 | 2,205.00 | 2,130.00 | 2,150.00 | 16,081.60 | 33,753 |
| 2024-01-18 | 2,055.00 | 2,275.00 | 2,055.00 | 2,180.00 | 16,306.00 | 161,980 |
| 2024-01-17 | 2,130.00 | 2,140.00 | 2,050.00 | 2,055.00 | 15,371.02 | 38,905 |
| 2024-01-16 | 2,185.00 | 2,205.00 | 2,140.00 | 2,140.00 | 16,006.81 | 30,752 |
| 2024-01-15 | 2,225.00 | 2,235.00 | 2,185.00 | 2,190.00 | 16,380.80 | 40,196 |
| 2024-01-12 | 2,320.00 | 2,320.00 | 2,220.00 | 2,225.00 | 16,642.59 | 54,714 |
| 2024-01-11 | 2,335.00 | 2,425.00 | 2,290.00 | 2,300.00 | 17,203.58 | 162,373 |
| 2024-01-10 | 2,330.00 | 2,330.00 | 2,270.00 | 2,315.00 | 17,315.77 | 74,349 |
| 2024-01-09 | 2,255.00 | 2,440.00 | 2,235.00 | 2,320.00 | 17,353.17 | 552,866 |
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.