Nam Sung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5,615.38 | 6,192.31 | 5,615.38 | 6,192.31 | 6,192.31 | 75,666 |
| 2026-07-16 | 7,310.00 | 7,750.00 | 7,210.00 | 7,750.00 | 5,961.54 | 11,666 |
| 2026-07-15 | 7,120.00 | 7,440.00 | 7,120.00 | 7,310.00 | 5,623.08 | 8,118 |
| 2026-07-14 | 7,410.00 | 7,600.00 | 7,090.00 | 7,250.00 | 5,576.92 | 12,637 |
| 2026-07-13 | 7,780.00 | 7,780.00 | 7,510.00 | 7,680.00 | 5,907.69 | 14,452 |
| 2026-07-10 | 7,480.00 | 7,690.00 | 7,320.00 | 7,650.00 | 5,884.62 | 46,783 |
| 2026-07-09 | 7,610.00 | 7,610.00 | 7,260.00 | 7,300.00 | 5,615.39 | 30,514 |
| 2026-07-08 | 7,520.00 | 7,520.00 | 7,090.00 | 7,280.00 | 5,600.00 | 22,493 |
| 2026-07-07 | 7,440.00 | 7,970.00 | 7,090.00 | 7,520.00 | 5,784.62 | 129,510 |
| 2026-07-06 | 7,000.00 | 7,030.00 | 6,800.00 | 7,030.00 | 5,407.69 | 10,630 |
| 2026-07-03 | 6,920.00 | 6,950.00 | 6,850.00 | 6,930.00 | 5,330.77 | 4,021 |
| 2026-07-02 | 6,690.00 | 6,860.00 | 6,690.00 | 6,860.00 | 5,276.92 | 11,790 |
| 2026-07-01 | 6,540.00 | 6,840.00 | 6,540.00 | 6,830.00 | 5,253.85 | 4,069 |
| 2026-06-30 | 6,390.00 | 6,710.00 | 6,390.00 | 6,530.00 | 5,023.08 | 2,473 |
| 2026-06-29 | 6,160.00 | 6,620.00 | 6,160.00 | 6,430.00 | 4,946.16 | 3,392 |
| 2026-06-26 | 6,750.00 | 6,750.00 | 6,360.00 | 6,670.00 | 5,130.77 | 11,353 |
| 2026-06-25 | 6,950.00 | 7,060.00 | 6,450.00 | 6,670.00 | 5,130.77 | 17,264 |
| 2026-06-24 | 6,610.00 | 7,050.00 | 6,610.00 | 6,950.00 | 5,346.16 | 5,758 |
| 2026-06-23 | 7,020.00 | 7,050.00 | 6,660.00 | 7,010.00 | 5,392.31 | 15,951 |
| 2026-06-22 | 7,010.00 | 7,110.00 | 7,000.00 | 7,080.00 | 5,446.16 | 11,709 |
| 2026-06-19 | 7,000.00 | 7,030.00 | 6,950.00 | 7,030.00 | 5,407.69 | 5,002 |
| 2026-06-18 | 7,010.00 | 7,010.00 | 6,970.00 | 7,000.00 | 5,384.62 | 4,867 |
| 2026-06-17 | 7,060.00 | 7,060.00 | 6,970.00 | 6,980.00 | 5,369.23 | 6,388 |
| 2026-06-16 | 7,010.00 | 7,160.00 | 6,980.00 | 7,030.00 | 5,407.69 | 12,944 |
| 2026-06-15 | 7,020.00 | 7,050.00 | 6,980.00 | 6,980.00 | 5,369.23 | 6,837 |
| 2026-06-12 | 7,110.00 | 7,120.00 | 7,000.00 | 7,020.00 | 5,400.00 | 2,398 |
| 2026-06-11 | 6,940.00 | 7,360.00 | 6,900.00 | 7,100.00 | 5,461.54 | 4,703 |
| 2026-06-10 | 7,000.00 | 7,000.00 | 6,900.00 | 6,940.00 | 5,338.46 | 7,262 |
| 2026-06-09 | 7,070.00 | 7,070.00 | 6,900.00 | 7,050.00 | 5,423.08 | 15,392 |
| 2026-06-08 | 7,020.00 | 7,070.00 | 6,760.00 | 7,070.00 | 5,438.46 | 8,261 |
| 2026-06-05 | 7,050.00 | 7,070.00 | 6,900.00 | 7,070.00 | 5,438.46 | 3,359 |
| 2026-06-04 | 7,100.00 | 7,150.00 | 7,000.00 | 7,070.00 | 5,438.46 | 26,922 |
| 2026-06-02 | 6,970.00 | 7,150.00 | 6,890.00 | 7,150.00 | 5,500.00 | 10,661 |
| 2026-06-01 | 7,000.00 | 7,150.00 | 6,770.00 | 7,020.00 | 5,400.00 | 24,736 |
| 2026-05-29 | 7,100.00 | 7,150.00 | 6,950.00 | 7,000.00 | 5,384.62 | 7,173 |
| 2026-05-28 | 7,000.00 | 7,100.00 | 6,950.00 | 7,100.00 | 5,461.54 | 8,952 |
| 2026-05-27 | 7,100.00 | 7,100.00 | 7,000.00 | 7,020.00 | 5,400.00 | 7,870 |
| 2026-05-26 | 7,100.00 | 7,190.00 | 7,090.00 | 7,100.00 | 5,461.54 | 8,514 |
| 2026-05-22 | 7,100.00 | 7,170.00 | 7,100.00 | 7,150.00 | 5,500.00 | 2,522 |
| 2026-05-21 | 7,030.00 | 7,150.00 | 7,000.00 | 7,100.00 | 5,461.54 | 4,425 |
| 2026-05-20 | 7,000.00 | 7,140.00 | 7,000.00 | 7,100.00 | 5,461.54 | 6,366 |
| 2026-05-19 | 7,180.00 | 7,180.00 | 7,040.00 | 7,160.00 | 5,507.69 | 4,238 |
| 2026-05-18 | 7,130.00 | 7,350.00 | 6,810.00 | 7,190.00 | 5,530.77 | 18,009 |
| 2026-05-15 | 7,300.00 | 7,320.00 | 7,100.00 | 7,130.00 | 5,484.62 | 14,726 |
| 2026-05-14 | 7,070.00 | 7,300.00 | 7,000.00 | 7,290.00 | 5,607.69 | 9,173 |
| 2026-05-13 | 7,000.00 | 7,100.00 | 6,900.00 | 7,070.00 | 5,438.46 | 4,316 |
| 2026-05-12 | 7,290.00 | 7,310.00 | 6,950.00 | 7,000.00 | 5,384.62 | 21,869 |
| 2026-05-11 | 7,050.00 | 7,290.00 | 6,810.00 | 7,290.00 | 5,607.69 | 28,924 |
| 2026-05-08 | 7,120.00 | 7,450.00 | 6,950.00 | 7,050.00 | 5,423.08 | 7,918 |
| 2026-05-07 | 7,120.00 | 7,480.00 | 7,000.00 | 7,120.00 | 5,476.92 | 13,237 |
| 2026-05-06 | 7,830.00 | 7,900.00 | 7,050.00 | 7,120.00 | 5,476.92 | 50,462 |
| 2026-04-10 | 738.00 | 761.00 | 738.00 | 753.00 | 5,792.31 | 16,482 |
| 2026-04-09 | 739.00 | 742.00 | 733.00 | 740.00 | 5,692.31 | 6,089 |
| 2026-04-08 | 734.00 | 742.00 | 725.00 | 739.00 | 5,684.62 | 3,751 |
| 2026-04-07 | 740.00 | 740.00 | 728.00 | 734.00 | 5,646.16 | 6,010 |
| 2026-04-06 | 750.00 | 750.00 | 733.00 | 740.00 | 5,692.31 | 3,964 |
| 2026-04-03 | 744.00 | 750.00 | 740.00 | 750.00 | 5,769.23 | 3,360 |
| 2026-04-02 | 779.00 | 779.00 | 739.00 | 744.00 | 5,723.08 | 9,555 |
| 2026-04-01 | 751.00 | 758.00 | 740.00 | 748.00 | 5,753.85 | 8,293 |
| 2026-03-31 | 749.00 | 759.00 | 738.00 | 751.00 | 5,776.93 | 8,221 |
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.