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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 004270.KO stock page

Nam Sung historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-211,785.001,805.001,750.001,760.0013,000.7410,077
2022-10-201,890.001,955.001,805.001,805.0013,333.1438,196
2022-10-191,875.001,890.001,825.001,840.0013,591.6814,694
2022-10-181,810.001,920.001,810.001,870.0013,813.2849,916
2022-10-171,790.001,815.001,735.001,785.0013,185.4113,869
2022-10-141,750.001,810.001,750.001,810.0013,370.0810,284
2022-10-131,790.001,795.001,725.001,730.0012,779.139,004
2022-10-121,800.001,820.001,765.001,820.0013,443.9513,065
2022-10-111,940.001,940.001,825.001,835.0013,554.7514,894
2022-10-071,980.002,000.001,950.001,965.0014,515.0313,429
2022-10-061,975.002,045.001,945.002,000.0014,773.5742,922
2022-10-052,030.002,065.001,895.001,955.0014,441.1644,296
2022-10-041,860.002,140.001,860.002,025.0014,958.24241,386
2022-09-302,090.002,090.001,840.001,855.0013,702.4891,489
2022-09-291,710.002,220.001,710.001,950.0014,404.23643,242
2022-09-281,795.001,820.001,660.001,710.0012,631.4016,712
2022-09-271,805.001,855.001,780.001,815.0013,407.0118,356
2022-09-262,030.002,055.001,835.001,860.0013,739.4217,762
2022-09-232,115.002,150.002,025.002,030.0014,995.1715,183
2022-09-222,160.002,200.002,125.002,150.0015,881.5820,174
2022-09-212,035.002,205.002,030.002,160.0015,955.4547,339
2022-09-202,055.002,110.002,020.002,080.0015,364.519,215
2022-09-192,075.002,075.002,010.002,030.0014,995.1710,164
2022-09-162,115.002,115.002,055.002,075.0015,327.576,263
2022-09-152,115.002,130.002,085.002,115.0015,623.056,098
2022-09-142,050.002,120.002,045.002,115.0015,623.055,170
2022-09-132,095.002,135.002,090.002,135.0015,770.783,907
2022-09-082,120.002,150.002,060.002,060.0015,216.776,801
2022-09-072,150.002,150.002,080.002,100.0015,512.243,710
2022-09-062,065.002,130.002,065.002,130.0015,733.854,723
2022-09-052,095.002,125.002,060.002,090.0015,438.389,431
2022-09-022,130.002,145.002,100.002,115.0015,623.056,938
2022-09-012,190.002,200.002,125.002,130.0015,733.8511,540
2022-08-312,195.002,255.002,170.002,215.0016,361.726,807
2022-08-302,230.002,250.002,215.002,225.0016,435.594,587
2022-08-292,280.002,300.002,220.002,230.0016,472.538,857
2022-08-262,350.002,370.002,330.002,340.0017,285.075,088
2022-08-252,300.002,375.002,300.002,350.0017,358.946,962
2022-08-242,270.002,325.002,260.002,310.0017,063.474,731
2022-08-232,290.002,320.002,250.002,270.0016,768.008,911
2022-08-222,400.002,420.002,325.002,330.0017,211.207,747
2022-08-192,490.002,490.002,430.002,430.0017,949.888,458
2022-08-182,410.002,455.002,395.002,455.0018,134.558,347
2022-08-172,450.002,450.002,415.002,420.0017,876.017,590
2022-08-162,485.002,495.002,425.002,465.0018,208.4210,366
2022-08-122,445.002,520.002,440.002,485.0018,356.1613,161
2022-08-112,415.002,455.002,415.002,445.0018,060.685,044
2022-08-102,470.002,470.002,400.002,405.0017,765.216,435
2022-08-092,480.002,495.002,435.002,465.0018,208.424,336
2022-08-082,475.002,490.002,465.002,480.0018,319.226,066
2022-08-052,465.002,490.002,460.002,470.0018,245.355,685
2022-08-042,460.002,460.002,440.002,460.0018,171.494,984
2022-08-032,420.002,475.002,415.002,445.0018,060.688,083
2022-08-022,500.002,500.002,395.002,445.0018,060.687,040
2022-08-012,440.002,475.002,435.002,475.0018,282.295,280
2022-07-292,460.002,500.002,440.002,450.0018,097.6210,952
2022-07-282,475.002,505.002,445.002,460.0018,171.4912,557
2022-07-272,410.002,460.002,405.002,440.0018,023.7510,080
2022-07-262,390.002,425.002,360.002,405.0017,765.213,803
2022-07-252,405.002,425.002,365.002,385.0017,617.489,653
← NewerPage 17 of 21 · 1,213 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.