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
2023-04-122,185.002,265.002,185.002,195.0016,418.2019,356
2023-04-112,150.002,205.002,115.002,180.0016,306.0016,280
2023-04-102,240.002,245.002,150.002,160.0016,156.4024,079
2023-04-072,270.002,285.002,220.002,235.0016,717.3916,517
2023-04-062,355.002,355.002,250.002,255.0016,866.9817,197
2023-04-052,345.002,360.002,285.002,340.0017,502.7710,339
2023-04-042,270.002,355.002,270.002,355.0017,614.9721,728
2023-04-032,260.002,295.002,245.002,280.0017,053.9813,096
2023-03-312,290.002,305.002,255.002,260.0016,904.3813,033
2023-03-302,300.002,315.002,255.002,305.0017,240.9714,957
2023-03-292,285.002,290.002,245.002,285.0017,091.3810,335
2023-03-282,185.002,290.002,185.002,285.0017,091.3815,691
2023-03-272,265.002,285.002,190.002,220.0016,605.1921,447
2023-03-242,150.002,315.002,150.002,290.0017,128.7840,497
2023-03-232,240.002,270.002,190.002,195.0016,418.2019,161
2023-03-222,295.002,315.002,250.002,275.0017,016.5820,544
2023-03-212,275.002,325.002,275.002,290.0017,128.7820,369
2023-03-202,260.002,315.002,230.002,265.0016,941.7816,142
2023-03-172,200.002,280.002,200.002,260.0016,904.3818,886
2023-03-162,220.002,240.002,140.002,180.0016,306.0018,798
2023-03-152,200.002,265.002,200.002,235.0016,717.3915,666
2023-03-142,295.002,305.002,185.002,185.0016,343.4029,679
2023-03-132,315.002,315.002,210.002,315.0017,315.7722,419
2023-03-102,300.002,330.002,265.002,315.0017,315.7724,216
2023-03-092,405.002,420.002,315.002,355.0017,614.9757,884
2023-03-082,445.002,455.002,380.002,440.0018,250.7528,442
2023-03-072,500.002,510.002,445.002,445.0018,288.1534,715
2023-03-062,490.002,535.002,465.002,520.0018,849.1444,197
2023-03-032,515.002,535.002,480.002,490.0018,624.7424,370
2023-03-022,575.002,580.002,460.002,515.0018,811.7445,812
2023-02-282,525.002,560.002,505.002,555.0019,110.9336,341
2023-02-272,500.002,520.002,435.002,490.0018,624.7424,970
2023-02-242,580.002,590.002,455.002,520.0018,849.1464,017
2023-02-232,600.002,635.002,550.002,590.0019,372.7245,562
2023-02-222,540.002,615.002,510.002,575.0019,260.5255,375
2023-02-212,600.002,605.002,525.002,560.0019,148.3353,904
2023-02-202,705.002,720.002,545.002,600.0019,447.52109,692
2023-02-172,780.002,880.002,680.002,750.0020,569.49243,566
2023-02-162,695.002,930.002,655.002,850.0021,317.47622,980
2023-02-152,840.002,970.002,630.002,690.0020,120.70482,816
2023-02-142,600.002,950.002,595.002,790.0020,868.69822,378
2023-02-132,680.002,700.002,565.002,585.0019,335.32141,627
2023-02-102,975.003,200.002,710.002,730.0020,419.90917,926
2023-02-092,780.003,200.002,700.002,990.0022,364.652,013,940
2023-02-082,645.002,820.002,625.002,820.0021,093.08614,555
2023-02-072,560.002,680.002,540.002,620.0019,597.12200,321
2023-02-062,655.002,820.002,470.002,520.0018,849.141,090,637
2023-02-032,645.002,655.002,570.002,600.0019,447.5267,548
2023-02-022,595.002,690.002,595.002,615.0019,559.7279,121
2023-02-012,645.002,675.002,565.002,595.0019,410.12136,819
2023-01-312,670.002,840.002,645.002,700.0020,195.50224,536
2023-01-302,755.002,805.002,695.002,730.0020,419.90167,931
2023-01-272,550.002,960.002,540.002,770.0020,719.092,456,843
2023-01-262,595.002,625.002,490.002,500.0018,699.54138,029
2023-01-252,710.002,770.002,525.002,560.0019,148.33991,543
2023-01-202,380.002,470.002,380.002,470.0018,475.14139,034
2023-01-192,435.002,470.002,355.002,420.0018,101.1595,426
2023-01-182,455.002,540.002,415.002,500.0018,699.54264,236
2023-01-172,580.002,600.002,450.002,450.0018,325.55364,769
2023-01-162,150.002,620.002,150.002,545.0019,036.132,856,152
← NewerPage 15 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.