See inside every stock. Pro
WatchlistPro
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%WTI98.54▼ 3.19%
← 004270.KO stock page

Nam Sung historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-262,915.003,360.002,905.003,015.0022,271.15465,065
2022-04-252,970.002,970.002,885.002,905.0021,458.6028,063
2022-04-223,045.003,045.002,980.003,000.0022,160.3514,791
2022-04-213,010.003,045.003,010.003,045.0022,492.7513,922
2022-04-203,045.003,045.002,995.003,010.0022,234.228,707
2022-04-192,995.003,020.002,990.003,020.0022,308.0812,295
2022-04-183,025.003,050.002,965.003,000.0022,160.3539,078
2022-04-153,005.003,060.002,955.002,980.0022,012.6118,879
2022-04-143,020.003,060.002,990.002,995.0022,123.4211,433
2022-04-132,995.003,010.002,955.002,985.0022,049.5513,395
2022-04-123,000.003,000.002,940.002,975.0021,975.6810,061
2022-04-113,030.003,055.002,990.003,000.0022,160.3510,747
2022-04-083,050.003,080.003,010.003,030.0022,381.9511,020
2022-04-073,080.003,080.003,040.003,050.0022,529.6912,332
2022-04-063,125.003,130.003,075.003,100.0022,899.0319,966
2022-04-053,105.003,130.003,080.003,125.0023,083.7025,196
2022-04-043,025.003,090.003,020.003,090.0022,825.1627,813
2022-04-013,035.003,065.003,005.003,050.0022,529.6913,667
2022-03-313,040.003,055.003,020.003,040.0022,455.8211,143
2022-03-303,075.003,090.003,010.003,035.0022,418.8929,512
2022-03-292,910.003,035.002,885.003,020.0022,308.0852,525
2022-03-282,960.002,960.002,865.002,900.0021,421.6739,541
2022-03-253,045.003,045.002,940.002,940.0021,717.1440,025
2022-03-243,010.003,125.002,985.003,035.0022,418.8935,256
2022-03-233,135.003,135.003,040.003,065.0022,640.4925,562
2022-03-223,060.003,140.003,055.003,130.0023,120.6317,548
2022-03-213,170.003,170.003,080.003,090.0022,825.1623,294
2022-03-183,015.003,165.003,010.003,155.0023,305.3040,929
2022-03-172,985.003,025.002,970.003,015.0022,271.1518,488
2022-03-162,950.002,960.002,905.002,950.0021,791.019,466
2022-03-152,930.002,935.002,875.002,900.0021,421.6710,858
2022-03-143,000.003,000.002,870.002,900.0021,421.6725,313
2022-03-113,000.003,045.002,955.003,000.0022,160.3514,090
2022-03-102,955.003,020.002,955.002,985.0022,049.5515,456
2022-03-082,980.003,000.002,940.002,945.0021,754.0815,179
2022-03-073,040.003,070.002,985.003,010.0022,234.228,853
2022-03-043,100.003,100.003,020.003,080.0022,751.2914,207
2022-03-033,010.003,130.003,010.003,090.0022,825.1624,629
2022-03-022,935.003,060.002,935.003,035.0022,418.8923,262
2022-02-282,925.002,995.002,835.002,960.0021,864.8819,742
2022-02-252,905.002,980.002,885.002,955.0021,827.9412,306
2022-02-243,015.003,015.002,870.002,870.0021,200.0719,200
2022-02-232,980.003,025.002,970.003,020.0022,308.0814,530
2022-02-223,065.003,065.002,925.002,975.0021,975.6826,483
2022-02-213,020.003,095.003,020.003,080.0022,751.2914,512
2022-02-183,010.003,115.003,010.003,080.0022,751.2923,880
2022-02-173,045.003,135.003,005.003,125.0023,083.7021,833
2022-02-163,015.003,095.003,000.003,075.0022,714.3611,455
2022-02-153,030.003,070.002,890.002,935.0021,680.2125,563
2022-02-143,105.003,150.003,000.003,015.0022,271.1534,820
2022-02-113,200.003,295.003,190.003,240.0023,933.1821,083
2022-02-103,295.003,430.003,170.003,210.0023,711.5798,937
2022-02-093,245.003,315.003,170.003,295.0024,339.4543,586
2022-02-083,050.003,230.003,050.003,230.0023,859.3157,219
2022-02-073,000.003,065.002,995.003,010.0022,234.229,303
2022-02-042,945.003,080.002,920.003,020.0022,308.0823,349
2022-02-032,835.002,960.002,825.002,945.0021,754.0813,033
2022-01-282,710.002,825.002,690.002,825.0020,867.6612,660
2022-01-272,890.002,960.002,705.002,725.0020,128.9821,931
2022-01-262,875.002,990.002,875.002,910.0021,495.5417,189
← NewerPage 19 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.