Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 004270.KO stock page

Nam Sung historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-132,130.002,190.002,130.002,150.0016,081.6030,170
2023-01-122,145.002,200.002,125.002,125.0015,894.6153,615
2023-01-112,055.002,405.002,055.002,155.0016,119.00607,898
2023-01-102,055.002,065.002,020.002,060.0015,408.427,992
2023-01-092,055.002,060.002,010.002,030.0015,184.0310,182
2023-01-061,950.002,020.001,950.001,990.0014,884.8311,834
2023-01-051,980.001,995.001,945.001,970.0014,735.249,025
2023-01-041,890.001,980.001,840.001,980.0014,810.0313,027
2023-01-031,850.002,035.001,850.001,890.0014,136.8554,992
2023-01-021,920.001,940.001,875.001,875.0014,024.6511,695
2022-12-292,000.002,010.001,925.001,930.0014,436.0412,376
2022-12-282,035.002,155.002,030.002,030.0015,184.0345,593
2022-12-271,935.002,045.001,935.002,010.0014,847.4312,551
2022-12-262,020.002,020.001,955.001,955.0014,441.169,933
2022-12-232,080.002,080.002,000.002,020.0014,921.3011,202
2022-12-222,045.002,135.002,045.002,100.0015,512.248,280
2022-12-212,065.002,085.002,030.002,045.0015,105.9711,549
2022-12-202,135.002,155.002,075.002,080.0015,364.5114,432
2022-12-192,155.002,175.002,130.002,155.0015,918.528,283
2022-12-162,160.002,185.002,115.002,175.0016,066.256,985
2022-12-152,160.002,210.002,155.002,165.0015,992.396,934
2022-12-142,135.002,185.002,135.002,185.0016,140.1210,021
2022-12-132,155.002,185.002,135.002,135.0015,770.7810,383
2022-12-122,145.002,190.002,145.002,155.0015,918.5210,022
2022-12-092,110.002,140.002,100.002,140.0015,807.729,676
2022-12-082,170.002,170.002,110.002,110.0015,586.119,391
2022-12-072,195.002,195.002,115.002,150.0015,881.5815,862
2022-12-062,240.002,240.002,170.002,195.0016,213.9917,653
2022-12-052,230.002,265.002,210.002,265.0016,731.0616,460
2022-12-022,295.002,305.002,225.002,225.0016,435.5918,716
2022-12-012,325.002,330.002,260.002,290.0016,915.7318,377
2022-11-302,235.002,275.002,210.002,275.0016,804.9321,685
2022-11-292,235.002,255.002,150.002,235.0016,509.4625,355
2022-11-282,335.002,335.002,225.002,235.0016,509.4632,406
2022-11-252,310.002,495.002,275.002,340.0017,285.07234,728
2022-11-242,330.002,340.002,275.002,310.0017,063.4723,393
2022-11-232,260.002,355.002,250.002,340.0017,285.0741,654
2022-11-222,290.002,380.002,250.002,255.0016,657.2057,443
2022-11-212,275.002,295.002,230.002,250.0016,620.2626,717
2022-11-182,310.002,370.002,255.002,275.0016,804.9334,842
2022-11-172,400.002,405.002,310.002,325.0017,174.2734,202
2022-11-162,450.002,455.002,350.002,405.0017,765.2170,607
2022-11-152,530.002,580.002,450.002,450.0018,097.62383,268
2022-11-142,410.002,510.002,405.002,465.0018,208.42193,706
2022-11-112,490.002,505.002,410.002,425.0017,912.95227,308
2022-11-102,450.002,575.002,390.002,405.0017,765.21451,289
2022-11-092,275.002,675.002,230.002,450.0018,097.622,194,359
2022-11-081,820.002,290.001,820.002,230.0016,472.531,369,596
2022-11-071,810.001,835.001,790.001,815.0013,407.0111,262
2022-11-041,795.001,810.001,750.001,805.0013,333.146,869
2022-11-031,755.001,800.001,750.001,800.0013,296.215,223
2022-11-021,825.001,835.001,800.001,810.0013,370.086,604
2022-11-011,800.001,835.001,775.001,825.0013,480.887,848
2022-10-311,800.001,805.001,755.001,790.0013,222.346,328
2022-10-281,780.001,800.001,770.001,780.0013,148.475,496
2022-10-271,790.001,830.001,765.001,800.0013,296.218,738
2022-10-261,820.001,825.001,755.001,765.0013,037.6710,629
2022-10-251,805.001,840.001,785.001,800.0013,296.216,487
2022-10-241,775.001,830.001,775.001,800.0013,296.219,097
2022-10-211,785.001,805.001,750.001,760.0013,000.7410,077
← NewerPage 16 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.