Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 004270.KO stock page

Nam Sung historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-082,225.002,255.002,220.002,245.0016,792.1925,161
2024-01-052,220.002,250.002,210.002,225.0016,642.5927,364
2024-01-042,235.002,300.002,205.002,250.0016,829.5899,274
2024-01-032,250.002,265.002,200.002,240.0016,754.7935,192
2024-01-022,275.002,300.002,230.002,280.0017,053.9880,760
2023-12-282,210.002,240.002,195.002,230.0016,679.9932,532
2023-12-272,190.002,245.002,185.002,220.0016,605.1955,233
2023-12-262,150.002,360.002,145.002,220.0016,605.19283,391
2023-12-222,235.002,235.002,180.002,180.0016,306.0036,760
2023-12-212,205.002,220.002,185.002,200.0016,455.5941,264
2023-12-202,235.002,235.002,190.002,205.0016,492.9950,323
2023-12-192,275.002,290.002,220.002,230.0016,679.99112,133
2023-12-182,255.002,360.002,205.002,345.0017,540.17229,739
2023-12-152,300.002,300.002,235.002,255.0016,866.9857,147
2023-12-142,340.002,420.002,270.002,310.0017,278.37146,799
2023-12-132,375.002,375.002,300.002,310.0017,278.3794,548
2023-12-122,435.002,485.002,345.002,355.0017,614.97160,250
2023-12-112,355.002,530.002,335.002,435.0018,213.35617,022
2023-12-082,255.002,435.002,245.002,325.0017,390.57567,600
2023-12-072,275.002,280.002,205.002,235.0016,717.3956,889
2023-12-062,235.002,275.002,230.002,255.0016,866.9842,765
2023-12-052,300.002,305.002,215.002,235.0016,717.3996,574
2023-12-042,245.002,320.002,225.002,310.0017,278.3797,036
2023-12-012,265.002,480.002,250.002,255.0016,866.98550,680
2023-11-302,175.002,290.002,170.002,265.0016,941.78197,627
2023-11-292,170.002,280.002,135.002,175.0016,268.60204,613
2023-11-282,185.002,220.002,120.002,135.0015,969.4198,350
2023-11-272,220.002,350.002,155.002,170.0016,231.20446,573
2023-11-242,150.002,175.002,120.002,160.0016,156.4052,478
2023-11-232,230.002,240.002,140.002,150.0016,081.6086,497
2023-11-222,200.002,230.002,175.002,200.0016,455.5989,874
2023-11-212,165.002,320.002,115.002,235.0016,717.39580,633
2023-11-202,165.002,265.002,160.002,165.0016,193.80217,215
2023-11-172,265.002,605.002,215.002,230.0016,679.993,690,904
2023-11-162,080.002,100.002,050.002,085.0015,595.4213,827
2023-11-152,080.002,095.002,055.002,070.0015,483.2210,821
2023-11-141,967.002,060.001,967.002,055.0015,371.0224,860
2023-11-131,996.002,015.001,962.001,965.0014,697.8421,473
2023-11-102,050.002,110.001,986.001,993.0014,907.2723,418
2023-11-092,100.002,100.002,020.002,030.0015,184.0317,441
2023-11-082,060.002,135.002,050.002,080.0015,558.0231,583
2023-11-072,090.002,105.002,015.002,045.0015,296.2218,215
2023-11-062,060.002,095.002,000.002,090.0015,632.8125,639
2023-11-032,065.002,065.002,010.002,060.0015,408.4217,198
2023-11-021,935.002,070.001,935.002,040.0015,258.8227,383
2023-11-011,910.001,957.001,910.001,927.0014,413.6012,757
2023-10-312,035.002,050.001,901.001,909.0014,278.9731,084
2023-10-301,971.002,030.001,951.002,005.0014,997.0318,909
2023-10-272,030.002,060.001,970.001,970.0014,735.2430,991
2023-10-262,055.002,110.001,989.002,000.0014,959.6343,134
2023-10-252,140.002,170.002,100.002,135.0015,969.4144,583
2023-10-242,050.002,115.001,947.002,115.0015,819.8159,321
2023-10-232,120.002,135.002,025.002,035.0015,221.4261,107
2023-10-202,135.002,175.002,050.002,130.0015,932.0176,541
2023-10-192,185.002,255.002,140.002,150.0016,081.6093,074
2023-10-182,250.002,290.002,205.002,230.0016,679.9976,826
2023-10-172,155.002,370.002,155.002,255.0016,866.98434,331
2023-10-162,220.002,245.002,100.002,135.0015,969.41195,890
2023-10-132,355.002,365.002,225.002,270.0016,979.18151,082
2023-10-122,355.002,390.002,300.002,355.0017,614.97375,759
← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2925.0000 KRW
2022-12-2825.0000 KRW
2021-12-2925.0000 KRW
2020-12-2935.0000 KRW
2019-12-2725.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.