Nam Sung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 1,785.00 | 1,805.00 | 1,750.00 | 1,760.00 | 13,000.74 | 10,077 |
| 2022-10-20 | 1,890.00 | 1,955.00 | 1,805.00 | 1,805.00 | 13,333.14 | 38,196 |
| 2022-10-19 | 1,875.00 | 1,890.00 | 1,825.00 | 1,840.00 | 13,591.68 | 14,694 |
| 2022-10-18 | 1,810.00 | 1,920.00 | 1,810.00 | 1,870.00 | 13,813.28 | 49,916 |
| 2022-10-17 | 1,790.00 | 1,815.00 | 1,735.00 | 1,785.00 | 13,185.41 | 13,869 |
| 2022-10-14 | 1,750.00 | 1,810.00 | 1,750.00 | 1,810.00 | 13,370.08 | 10,284 |
| 2022-10-13 | 1,790.00 | 1,795.00 | 1,725.00 | 1,730.00 | 12,779.13 | 9,004 |
| 2022-10-12 | 1,800.00 | 1,820.00 | 1,765.00 | 1,820.00 | 13,443.95 | 13,065 |
| 2022-10-11 | 1,940.00 | 1,940.00 | 1,825.00 | 1,835.00 | 13,554.75 | 14,894 |
| 2022-10-07 | 1,980.00 | 2,000.00 | 1,950.00 | 1,965.00 | 14,515.03 | 13,429 |
| 2022-10-06 | 1,975.00 | 2,045.00 | 1,945.00 | 2,000.00 | 14,773.57 | 42,922 |
| 2022-10-05 | 2,030.00 | 2,065.00 | 1,895.00 | 1,955.00 | 14,441.16 | 44,296 |
| 2022-10-04 | 1,860.00 | 2,140.00 | 1,860.00 | 2,025.00 | 14,958.24 | 241,386 |
| 2022-09-30 | 2,090.00 | 2,090.00 | 1,840.00 | 1,855.00 | 13,702.48 | 91,489 |
| 2022-09-29 | 1,710.00 | 2,220.00 | 1,710.00 | 1,950.00 | 14,404.23 | 643,242 |
| 2022-09-28 | 1,795.00 | 1,820.00 | 1,660.00 | 1,710.00 | 12,631.40 | 16,712 |
| 2022-09-27 | 1,805.00 | 1,855.00 | 1,780.00 | 1,815.00 | 13,407.01 | 18,356 |
| 2022-09-26 | 2,030.00 | 2,055.00 | 1,835.00 | 1,860.00 | 13,739.42 | 17,762 |
| 2022-09-23 | 2,115.00 | 2,150.00 | 2,025.00 | 2,030.00 | 14,995.17 | 15,183 |
| 2022-09-22 | 2,160.00 | 2,200.00 | 2,125.00 | 2,150.00 | 15,881.58 | 20,174 |
| 2022-09-21 | 2,035.00 | 2,205.00 | 2,030.00 | 2,160.00 | 15,955.45 | 47,339 |
| 2022-09-20 | 2,055.00 | 2,110.00 | 2,020.00 | 2,080.00 | 15,364.51 | 9,215 |
| 2022-09-19 | 2,075.00 | 2,075.00 | 2,010.00 | 2,030.00 | 14,995.17 | 10,164 |
| 2022-09-16 | 2,115.00 | 2,115.00 | 2,055.00 | 2,075.00 | 15,327.57 | 6,263 |
| 2022-09-15 | 2,115.00 | 2,130.00 | 2,085.00 | 2,115.00 | 15,623.05 | 6,098 |
| 2022-09-14 | 2,050.00 | 2,120.00 | 2,045.00 | 2,115.00 | 15,623.05 | 5,170 |
| 2022-09-13 | 2,095.00 | 2,135.00 | 2,090.00 | 2,135.00 | 15,770.78 | 3,907 |
| 2022-09-08 | 2,120.00 | 2,150.00 | 2,060.00 | 2,060.00 | 15,216.77 | 6,801 |
| 2022-09-07 | 2,150.00 | 2,150.00 | 2,080.00 | 2,100.00 | 15,512.24 | 3,710 |
| 2022-09-06 | 2,065.00 | 2,130.00 | 2,065.00 | 2,130.00 | 15,733.85 | 4,723 |
| 2022-09-05 | 2,095.00 | 2,125.00 | 2,060.00 | 2,090.00 | 15,438.38 | 9,431 |
| 2022-09-02 | 2,130.00 | 2,145.00 | 2,100.00 | 2,115.00 | 15,623.05 | 6,938 |
| 2022-09-01 | 2,190.00 | 2,200.00 | 2,125.00 | 2,130.00 | 15,733.85 | 11,540 |
| 2022-08-31 | 2,195.00 | 2,255.00 | 2,170.00 | 2,215.00 | 16,361.72 | 6,807 |
| 2022-08-30 | 2,230.00 | 2,250.00 | 2,215.00 | 2,225.00 | 16,435.59 | 4,587 |
| 2022-08-29 | 2,280.00 | 2,300.00 | 2,220.00 | 2,230.00 | 16,472.53 | 8,857 |
| 2022-08-26 | 2,350.00 | 2,370.00 | 2,330.00 | 2,340.00 | 17,285.07 | 5,088 |
| 2022-08-25 | 2,300.00 | 2,375.00 | 2,300.00 | 2,350.00 | 17,358.94 | 6,962 |
| 2022-08-24 | 2,270.00 | 2,325.00 | 2,260.00 | 2,310.00 | 17,063.47 | 4,731 |
| 2022-08-23 | 2,290.00 | 2,320.00 | 2,250.00 | 2,270.00 | 16,768.00 | 8,911 |
| 2022-08-22 | 2,400.00 | 2,420.00 | 2,325.00 | 2,330.00 | 17,211.20 | 7,747 |
| 2022-08-19 | 2,490.00 | 2,490.00 | 2,430.00 | 2,430.00 | 17,949.88 | 8,458 |
| 2022-08-18 | 2,410.00 | 2,455.00 | 2,395.00 | 2,455.00 | 18,134.55 | 8,347 |
| 2022-08-17 | 2,450.00 | 2,450.00 | 2,415.00 | 2,420.00 | 17,876.01 | 7,590 |
| 2022-08-16 | 2,485.00 | 2,495.00 | 2,425.00 | 2,465.00 | 18,208.42 | 10,366 |
| 2022-08-12 | 2,445.00 | 2,520.00 | 2,440.00 | 2,485.00 | 18,356.16 | 13,161 |
| 2022-08-11 | 2,415.00 | 2,455.00 | 2,415.00 | 2,445.00 | 18,060.68 | 5,044 |
| 2022-08-10 | 2,470.00 | 2,470.00 | 2,400.00 | 2,405.00 | 17,765.21 | 6,435 |
| 2022-08-09 | 2,480.00 | 2,495.00 | 2,435.00 | 2,465.00 | 18,208.42 | 4,336 |
| 2022-08-08 | 2,475.00 | 2,490.00 | 2,465.00 | 2,480.00 | 18,319.22 | 6,066 |
| 2022-08-05 | 2,465.00 | 2,490.00 | 2,460.00 | 2,470.00 | 18,245.35 | 5,685 |
| 2022-08-04 | 2,460.00 | 2,460.00 | 2,440.00 | 2,460.00 | 18,171.49 | 4,984 |
| 2022-08-03 | 2,420.00 | 2,475.00 | 2,415.00 | 2,445.00 | 18,060.68 | 8,083 |
| 2022-08-02 | 2,500.00 | 2,500.00 | 2,395.00 | 2,445.00 | 18,060.68 | 7,040 |
| 2022-08-01 | 2,440.00 | 2,475.00 | 2,435.00 | 2,475.00 | 18,282.29 | 5,280 |
| 2022-07-29 | 2,460.00 | 2,500.00 | 2,440.00 | 2,450.00 | 18,097.62 | 10,952 |
| 2022-07-28 | 2,475.00 | 2,505.00 | 2,445.00 | 2,460.00 | 18,171.49 | 12,557 |
| 2022-07-27 | 2,410.00 | 2,460.00 | 2,405.00 | 2,440.00 | 18,023.75 | 10,080 |
| 2022-07-26 | 2,390.00 | 2,425.00 | 2,360.00 | 2,405.00 | 17,765.21 | 3,803 |
| 2022-07-25 | 2,405.00 | 2,425.00 | 2,365.00 | 2,385.00 | 17,617.48 | 9,653 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 25.0000 KRW |
| 2022-12-28 | 25.0000 KRW |
| 2021-12-29 | 25.0000 KRW |
| 2020-12-29 | 35.0000 KRW |
| 2019-12-27 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.