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
2023-10-112,175.002,530.002,170.002,315.0017,315.773,554,234
2023-10-102,300.002,300.002,125.002,150.0016,081.60170,462
2023-10-062,265.002,395.002,255.002,300.0017,203.58381,068
2023-10-052,255.002,435.002,240.002,255.0016,866.98966,346
2023-10-042,350.002,390.002,240.002,240.0016,754.79327,670
2023-09-272,630.002,635.002,290.002,395.0017,914.161,103,494
2023-09-262,280.002,780.002,255.002,780.0020,793.893,686,051
2023-09-252,195.002,260.002,100.002,140.0016,006.81127,961
2023-09-222,385.002,440.002,125.002,200.0016,455.59401,402
2023-09-212,195.002,480.002,110.002,115.0015,819.811,005,400
2023-09-202,035.002,065.002,025.002,065.0015,445.827,929
2023-09-192,065.002,090.002,020.002,030.0015,184.0316,392
2023-09-182,085.002,120.002,075.002,075.0015,520.6211,052
2023-09-152,085.002,115.002,085.002,110.0015,782.4110,307
2023-09-142,110.002,125.002,085.002,090.0015,632.8111,551
2023-09-132,185.002,195.002,085.002,090.0015,632.8129,455
2023-09-122,325.002,350.002,165.002,185.0016,343.4050,214
2023-09-112,255.002,300.002,240.002,285.0017,091.3817,690
2023-09-082,230.002,260.002,220.002,255.0016,866.9813,542
2023-09-072,260.002,285.002,215.002,245.0016,792.1919,518
2023-09-062,260.002,295.002,240.002,285.0017,091.3818,466
2023-09-052,315.002,320.002,250.002,290.0017,128.7820,214
2023-09-042,220.002,285.002,220.002,250.0016,829.5823,933
2023-09-012,355.002,355.002,220.002,260.0016,904.3853,266
2023-08-312,365.002,380.002,275.002,305.0017,240.97115,065
2023-08-302,240.002,530.002,225.002,350.0017,577.57795,995
2023-08-292,230.002,245.002,195.002,220.0016,605.1914,576
2023-08-282,200.002,210.002,160.002,205.0016,492.9910,859
2023-08-252,155.002,195.002,145.002,165.0016,193.807,851
2023-08-242,170.002,205.002,155.002,170.0016,231.2017,347
2023-08-232,135.002,200.002,105.002,160.0016,156.4013,197
2023-08-222,200.002,200.002,120.002,135.0015,969.418,310
2023-08-212,100.002,185.002,055.002,170.0016,231.2020,749
2023-08-182,070.002,145.002,070.002,110.0015,782.4116,002
2023-08-172,110.002,150.002,080.002,110.0015,782.4115,820
2023-08-162,250.002,250.002,125.002,140.0016,006.8134,735
2023-08-142,190.002,285.002,160.002,280.0017,053.9847,688
2023-08-112,155.002,245.002,145.002,185.0016,343.4025,832
2023-08-102,210.002,215.002,165.002,165.0016,193.8025,375
2023-08-092,245.002,250.002,190.002,220.0016,605.1931,282
2023-08-082,200.002,285.002,155.002,230.0016,679.9962,823
2023-08-072,270.002,270.002,165.002,240.0016,754.7999,732
2023-08-042,050.002,390.001,995.002,290.0017,128.781,310,442
2023-08-032,000.002,005.001,949.001,973.0014,757.6819,446
2023-08-022,015.002,050.001,996.001,997.0014,937.1919,350
2023-08-012,005.002,115.001,995.002,035.0015,221.4272,213
2023-07-311,954.001,981.001,938.001,981.0014,817.5144,882
2023-07-281,911.001,983.001,911.001,964.0014,690.3614,792
2023-07-271,870.001,961.001,800.001,946.0014,555.7222,977
2023-07-262,020.002,035.001,851.001,875.0014,024.6553,841
2023-07-252,070.002,095.002,025.002,025.0015,146.6324,948
2023-07-242,175.002,175.002,080.002,080.0015,558.0234,932
2023-07-212,200.002,245.002,170.002,170.0016,231.2019,567
2023-07-202,195.002,230.002,190.002,195.0016,418.2019,086
2023-07-192,230.002,290.002,195.002,220.0016,605.1935,159
2023-07-182,275.002,275.002,215.002,245.0016,792.1920,561
2023-07-172,260.002,300.002,165.002,275.0017,016.5830,649
2023-07-142,325.002,325.002,155.002,235.0016,717.3939,475
2023-07-132,280.002,330.002,280.002,305.0017,240.9733,024
2023-07-122,285.002,295.002,250.002,280.0017,053.9828,417
← NewerPage 13 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.