Nam Sung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 2,470.00 | 2,470.00 | 2,390.00 | 2,390.00 | 17,654.41 | 10,404 |
| 2022-07-21 | 2,405.00 | 2,460.00 | 2,405.00 | 2,435.00 | 17,986.82 | 13,662 |
| 2022-07-20 | 2,335.00 | 2,560.00 | 2,335.00 | 2,405.00 | 17,765.21 | 155,893 |
| 2022-07-19 | 2,280.00 | 2,340.00 | 2,260.00 | 2,300.00 | 16,989.60 | 9,599 |
| 2022-07-18 | 2,245.00 | 2,285.00 | 2,245.00 | 2,260.00 | 16,694.13 | 5,532 |
| 2022-07-15 | 2,255.00 | 2,275.00 | 2,180.00 | 2,220.00 | 16,398.66 | 6,115 |
| 2022-07-14 | 2,240.00 | 2,275.00 | 2,215.00 | 2,255.00 | 16,657.20 | 6,646 |
| 2022-07-13 | 2,225.00 | 2,270.00 | 2,180.00 | 2,260.00 | 16,694.13 | 7,055 |
| 2022-07-12 | 2,300.00 | 2,305.00 | 2,175.00 | 2,260.00 | 16,694.13 | 7,810 |
| 2022-07-11 | 2,285.00 | 2,340.00 | 2,250.00 | 2,280.00 | 16,841.87 | 9,533 |
| 2022-07-08 | 2,290.00 | 2,295.00 | 2,260.00 | 2,260.00 | 16,694.13 | 8,669 |
| 2022-07-07 | 2,220.00 | 2,260.00 | 2,210.00 | 2,260.00 | 16,694.13 | 9,053 |
| 2022-07-06 | 2,260.00 | 2,260.00 | 2,190.00 | 2,215.00 | 16,361.72 | 6,849 |
| 2022-07-05 | 2,150.00 | 2,235.00 | 2,150.00 | 2,235.00 | 16,509.46 | 10,555 |
| 2022-07-04 | 2,255.00 | 2,260.00 | 2,080.00 | 2,145.00 | 15,844.65 | 20,102 |
| 2022-07-01 | 2,295.00 | 2,570.00 | 2,210.00 | 2,260.00 | 16,694.13 | 209,782 |
| 2022-06-30 | 2,370.00 | 2,380.00 | 2,280.00 | 2,305.00 | 17,026.53 | 7,212 |
| 2022-06-29 | 2,300.00 | 2,375.00 | 2,300.00 | 2,370.00 | 17,506.68 | 5,889 |
| 2022-06-28 | 2,350.00 | 2,385.00 | 2,335.00 | 2,365.00 | 17,469.74 | 7,029 |
| 2022-06-27 | 2,255.00 | 2,355.00 | 2,235.00 | 2,355.00 | 17,395.87 | 10,549 |
| 2022-06-24 | 2,010.00 | 2,225.00 | 2,010.00 | 2,225.00 | 16,435.59 | 19,372 |
| 2022-06-23 | 2,215.00 | 2,245.00 | 2,055.00 | 2,065.00 | 15,253.71 | 25,266 |
| 2022-06-22 | 2,405.00 | 2,440.00 | 2,215.00 | 2,250.00 | 16,620.26 | 21,091 |
| 2022-06-21 | 2,400.00 | 2,425.00 | 2,375.00 | 2,395.00 | 17,691.35 | 6,498 |
| 2022-06-20 | 2,575.00 | 2,615.00 | 2,370.00 | 2,375.00 | 17,543.61 | 22,185 |
| 2022-06-17 | 2,565.00 | 2,590.00 | 2,485.00 | 2,575.00 | 19,020.97 | 14,613 |
| 2022-06-16 | 2,635.00 | 2,710.00 | 2,600.00 | 2,610.00 | 19,279.50 | 12,826 |
| 2022-06-15 | 2,750.00 | 2,775.00 | 2,585.00 | 2,600.00 | 19,205.64 | 26,472 |
| 2022-06-14 | 2,815.00 | 2,850.00 | 2,720.00 | 2,775.00 | 20,498.32 | 23,430 |
| 2022-06-13 | 2,960.00 | 2,980.00 | 2,855.00 | 2,855.00 | 21,089.27 | 35,746 |
| 2022-06-10 | 3,030.00 | 3,185.00 | 2,990.00 | 2,995.00 | 22,123.42 | 247,795 |
| 2022-06-09 | 2,980.00 | 2,980.00 | 2,940.00 | 2,970.00 | 21,938.75 | 10,968 |
| 2022-06-08 | 2,945.00 | 3,080.00 | 2,945.00 | 2,970.00 | 21,938.75 | 45,187 |
| 2022-06-07 | 3,000.00 | 3,065.00 | 2,935.00 | 2,945.00 | 21,754.08 | 29,306 |
| 2022-06-03 | 2,990.00 | 3,025.00 | 2,985.00 | 3,000.00 | 22,160.35 | 15,690 |
| 2022-06-02 | 2,965.00 | 2,990.00 | 2,965.00 | 2,985.00 | 22,049.55 | 8,789 |
| 2022-05-31 | 2,965.00 | 3,005.00 | 2,965.00 | 2,990.00 | 22,086.48 | 10,704 |
| 2022-05-30 | 2,970.00 | 2,985.00 | 2,960.00 | 2,970.00 | 21,938.75 | 12,068 |
| 2022-05-27 | 2,970.00 | 2,975.00 | 2,940.00 | 2,945.00 | 21,754.08 | 12,199 |
| 2022-05-26 | 2,975.00 | 3,000.00 | 2,930.00 | 2,950.00 | 21,791.01 | 13,062 |
| 2022-05-25 | 3,010.00 | 3,030.00 | 2,970.00 | 2,975.00 | 21,975.68 | 15,023 |
| 2022-05-24 | 3,090.00 | 3,090.00 | 3,005.00 | 3,010.00 | 22,234.22 | 20,900 |
| 2022-05-23 | 3,000.00 | 3,090.00 | 2,965.00 | 3,070.00 | 22,677.42 | 51,309 |
| 2022-05-20 | 2,935.00 | 2,970.00 | 2,925.00 | 2,955.00 | 21,827.94 | 11,449 |
| 2022-05-19 | 2,965.00 | 2,975.00 | 2,920.00 | 2,925.00 | 21,606.34 | 28,732 |
| 2022-05-18 | 3,035.00 | 3,065.00 | 2,995.00 | 3,025.00 | 22,345.02 | 21,479 |
| 2022-05-17 | 3,025.00 | 3,090.00 | 2,990.00 | 3,030.00 | 22,381.95 | 25,352 |
| 2022-05-16 | 3,010.00 | 3,035.00 | 2,980.00 | 2,990.00 | 22,086.48 | 14,743 |
| 2022-05-13 | 2,960.00 | 3,035.00 | 2,960.00 | 3,000.00 | 22,160.35 | 19,050 |
| 2022-05-12 | 2,985.00 | 3,135.00 | 2,950.00 | 2,955.00 | 21,827.94 | 36,664 |
| 2022-05-11 | 3,080.00 | 3,095.00 | 3,035.00 | 3,040.00 | 22,455.82 | 19,513 |
| 2022-05-10 | 3,080.00 | 3,080.00 | 2,985.00 | 3,080.00 | 22,751.29 | 36,476 |
| 2022-05-09 | 3,170.00 | 3,170.00 | 3,100.00 | 3,125.00 | 23,083.70 | 39,513 |
| 2022-05-06 | 3,155.00 | 3,240.00 | 3,090.00 | 3,115.00 | 23,009.83 | 64,523 |
| 2022-05-04 | 3,220.00 | 3,220.00 | 3,160.00 | 3,160.00 | 23,342.23 | 43,589 |
| 2022-05-03 | 3,190.00 | 3,225.00 | 3,155.00 | 3,210.00 | 23,711.57 | 71,672 |
| 2022-05-02 | 2,995.00 | 3,220.00 | 2,970.00 | 3,220.00 | 23,785.44 | 178,630 |
| 2022-04-29 | 2,995.00 | 3,050.00 | 2,980.00 | 3,030.00 | 22,381.95 | 56,095 |
| 2022-04-28 | 3,030.00 | 3,030.00 | 2,930.00 | 2,955.00 | 21,827.94 | 36,495 |
| 2022-04-27 | 2,950.00 | 3,025.00 | 2,945.00 | 3,020.00 | 22,308.08 | 37,868 |
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.