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
2023-07-112,310.002,340.002,230.002,290.0017,128.7861,935
2023-07-102,230.002,300.002,190.002,285.0017,091.3841,039
2023-07-072,230.002,325.002,210.002,230.0016,679.9972,608
2023-07-062,325.002,340.002,245.002,255.0016,866.9857,154
2023-07-052,465.002,465.002,335.002,345.0017,540.1789,769
2023-07-042,415.002,655.002,390.002,440.0018,250.75656,523
2023-07-032,365.002,475.002,365.002,385.0017,839.36124,436
2023-06-302,440.002,460.002,340.002,365.0017,689.76146,907
2023-06-292,540.002,745.002,420.002,420.0018,101.152,258,929
2023-06-282,480.002,535.002,410.002,410.0018,026.36259,472
2023-06-272,505.002,650.002,420.002,450.0018,325.55859,216
2023-06-262,650.002,760.002,460.002,530.0018,923.931,082,429
2023-06-232,120.002,645.002,065.002,645.0019,784.111,353,660
2023-06-222,035.002,060.002,030.002,035.0015,221.424,007
2023-06-212,065.002,065.002,035.002,050.0015,333.627,146
2023-06-202,075.002,095.002,030.002,070.0015,483.228,772
2023-06-192,070.002,095.002,045.002,080.0015,558.026,798
2023-06-162,050.002,065.002,040.002,060.0015,408.424,268
2023-06-152,050.002,065.002,035.002,040.0015,258.827,362
2023-06-142,070.002,130.002,030.002,045.0015,296.2219,769
2023-06-132,050.002,100.002,040.002,070.0015,483.228,148
2023-06-122,100.002,100.002,055.002,060.0015,408.4210,998
2023-06-092,120.002,130.002,100.002,100.0015,707.618,802
2023-06-082,090.002,125.002,085.002,125.0015,894.614,921
2023-06-072,105.002,140.002,085.002,125.0015,894.619,581
2023-06-052,120.002,125.002,095.002,105.0015,745.017,873
2023-06-022,120.002,120.002,080.002,105.0015,745.015,431
2023-06-012,100.002,130.002,070.002,100.0015,707.615,518
2023-05-312,095.002,140.002,095.002,100.0015,707.617,604
2023-05-302,070.002,130.002,065.002,120.0015,857.218,634
2023-05-262,135.002,150.002,060.002,060.0015,408.4211,719
2023-05-252,110.002,165.002,110.002,135.0015,969.4111,577
2023-05-242,160.002,160.002,120.002,130.0015,932.0110,533
2023-05-232,100.002,145.002,100.002,130.0015,932.017,549
2023-05-222,140.002,170.002,100.002,110.0015,782.4110,364
2023-05-192,125.002,145.002,110.002,140.0016,006.818,883
2023-05-182,105.002,130.002,100.002,120.0015,857.218,202
2023-05-172,025.002,105.002,025.002,100.0015,707.6110,076
2023-05-162,020.002,070.002,020.002,045.0015,296.228,459
2023-05-152,095.002,095.002,025.002,045.0015,296.228,330
2023-05-122,085.002,115.002,060.002,080.0015,558.029,894
2023-05-112,075.002,100.002,065.002,085.0015,595.426,188
2023-05-102,100.002,115.002,055.002,065.0015,445.829,976
2023-05-092,080.002,115.002,075.002,100.0015,707.613,431
2023-05-082,115.002,150.002,100.002,100.0015,707.6113,120
2023-05-042,100.002,110.002,075.002,110.0015,782.414,342
2023-05-032,070.002,150.002,070.002,105.0015,745.016,389
2023-05-022,030.002,150.002,025.002,080.0015,558.0212,216
2023-04-282,050.002,060.002,005.002,015.0015,071.8311,666
2023-04-272,075.002,075.002,015.002,050.0015,333.6214,032
2023-04-262,025.002,105.002,025.002,070.0015,483.229,902
2023-04-252,075.002,080.002,035.002,065.0015,445.8212,530
2023-04-242,075.002,100.002,025.002,060.0015,408.4216,921
2023-04-212,140.002,140.002,080.002,090.0015,632.8111,320
2023-04-202,205.002,215.002,125.002,125.0015,894.6119,066
2023-04-192,190.002,215.002,190.002,210.0016,530.3910,067
2023-04-182,210.002,220.002,175.002,190.0016,380.809,917
2023-04-172,240.002,240.002,200.002,220.0016,605.199,137
2023-04-142,215.002,285.002,210.002,230.0016,679.9919,849
2023-04-132,215.002,215.002,150.002,205.0016,492.999,648
← NewerPage 14 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.