Nam Sung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 3,095.00 | 3,100.00 | 2,900.00 | 2,925.00 | 21,606.34 | 24,142 |
| 2022-01-24 | 3,120.00 | 3,170.00 | 3,050.00 | 3,095.00 | 22,862.09 | 17,091 |
| 2022-01-21 | 3,275.00 | 3,275.00 | 3,120.00 | 3,155.00 | 23,305.30 | 26,956 |
| 2022-01-20 | 3,260.00 | 3,330.00 | 3,225.00 | 3,275.00 | 24,191.71 | 34,651 |
| 2022-01-19 | 3,210.00 | 3,290.00 | 3,170.00 | 3,255.00 | 24,043.98 | 44,331 |
| 2022-01-18 | 3,110.00 | 3,225.00 | 3,110.00 | 3,210.00 | 23,711.57 | 25,618 |
| 2022-01-17 | 3,230.00 | 3,255.00 | 3,130.00 | 3,155.00 | 23,305.30 | 26,905 |
| 2022-01-14 | 3,230.00 | 3,290.00 | 3,225.00 | 3,260.00 | 24,080.91 | 16,256 |
| 2022-01-13 | 3,300.00 | 3,315.00 | 3,250.00 | 3,275.00 | 24,191.71 | 32,199 |
| 2022-01-12 | 3,135.00 | 3,345.00 | 3,135.00 | 3,300.00 | 24,376.38 | 118,454 |
| 2022-01-11 | 3,190.00 | 3,195.00 | 3,125.00 | 3,135.00 | 23,157.56 | 18,735 |
| 2022-01-10 | 3,255.00 | 3,255.00 | 3,155.00 | 3,160.00 | 23,342.23 | 28,328 |
| 2022-01-07 | 3,285.00 | 3,330.00 | 3,230.00 | 3,255.00 | 24,043.98 | 30,884 |
| 2022-01-06 | 3,240.00 | 3,355.00 | 3,205.00 | 3,280.00 | 24,228.65 | 79,011 |
| 2022-01-05 | 3,205.00 | 3,370.00 | 3,135.00 | 3,370.00 | 24,893.46 | 144,413 |
| 2022-01-04 | 3,215.00 | 3,235.00 | 3,150.00 | 3,195.00 | 23,600.77 | 25,869 |
| 2022-01-03 | 3,150.00 | 3,190.00 | 3,135.00 | 3,175.00 | 23,453.04 | 22,070 |
| 2021-12-30 | 3,185.00 | 3,195.00 | 3,120.00 | 3,135.00 | 23,157.56 | 18,056 |
| 2021-12-29 | 3,160.00 | 3,210.00 | 3,150.00 | 3,185.00 | 23,526.90 | 14,898 |
| 2021-12-28 | 3,220.00 | 3,240.00 | 3,165.00 | 3,180.00 | 23,305.30 | 23,969 |
| 2021-12-27 | 3,170.00 | 3,210.00 | 3,150.00 | 3,180.00 | 23,305.30 | 27,215 |
| 2021-12-24 | 3,135.00 | 3,220.00 | 3,130.00 | 3,170.00 | 23,232.01 | 35,497 |
| 2021-12-23 | 3,080.00 | 3,450.00 | 3,035.00 | 3,115.00 | 22,828.93 | 331,368 |
| 2021-12-22 | 3,090.00 | 3,120.00 | 3,035.00 | 3,035.00 | 22,242.64 | 16,261 |
| 2021-12-21 | 3,040.00 | 3,135.00 | 3,005.00 | 3,025.00 | 22,169.35 | 23,847 |
| 2021-12-20 | 3,040.00 | 3,160.00 | 3,030.00 | 3,050.00 | 22,352.57 | 21,276 |
| 2021-12-17 | 3,050.00 | 3,105.00 | 3,040.00 | 3,090.00 | 22,645.72 | 21,081 |
| 2021-12-16 | 3,125.00 | 3,135.00 | 3,100.00 | 3,110.00 | 22,792.29 | 20,118 |
| 2021-12-15 | 3,120.00 | 3,125.00 | 3,075.00 | 3,100.00 | 22,719.00 | 10,595 |
| 2021-12-14 | 3,100.00 | 3,150.00 | 3,060.00 | 3,100.00 | 22,719.00 | 18,733 |
| 2021-12-13 | 3,095.00 | 3,175.00 | 3,085.00 | 3,115.00 | 22,828.93 | 25,151 |
| 2021-12-10 | 3,115.00 | 3,120.00 | 3,065.00 | 3,100.00 | 22,719.00 | 12,528 |
| 2021-12-09 | 3,095.00 | 3,175.00 | 3,090.00 | 3,130.00 | 22,938.86 | 23,834 |
| 2021-12-08 | 3,095.00 | 3,230.00 | 3,080.00 | 3,090.00 | 22,645.72 | 37,462 |
| 2021-12-07 | 3,065.00 | 3,165.00 | 3,060.00 | 3,085.00 | 22,609.07 | 18,211 |
| 2021-12-06 | 3,025.00 | 3,085.00 | 2,975.00 | 3,060.00 | 22,425.86 | 16,238 |
| 2021-12-03 | 3,030.00 | 3,055.00 | 2,975.00 | 3,050.00 | 22,352.57 | 18,920 |
| 2021-12-02 | 2,910.00 | 3,055.00 | 2,905.00 | 3,010.00 | 22,059.42 | 26,317 |
| 2021-12-01 | 2,880.00 | 3,000.00 | 2,830.00 | 2,990.00 | 21,912.85 | 34,862 |
| 2021-11-30 | 3,140.00 | 3,190.00 | 2,905.00 | 2,910.00 | 21,326.55 | 46,773 |
| 2021-11-29 | 3,115.00 | 3,280.00 | 3,115.00 | 3,130.00 | 22,938.86 | 41,287 |
| 2021-11-26 | 3,495.00 | 3,495.00 | 3,250.00 | 3,305.00 | 24,221.39 | 57,668 |
| 2021-11-25 | 3,460.00 | 3,515.00 | 3,425.00 | 3,435.00 | 25,174.12 | 47,214 |
| 2021-11-24 | 3,375.00 | 3,585.00 | 3,375.00 | 3,505.00 | 25,687.13 | 397,308 |
| 2021-11-23 | 3,360.00 | 3,390.00 | 3,290.00 | 3,310.00 | 24,258.03 | 59,404 |
| 2021-11-22 | 3,390.00 | 3,440.00 | 3,250.00 | 3,405.00 | 24,954.26 | 86,545 |
| 2021-11-19 | 3,270.00 | 3,670.00 | 3,270.00 | 3,390.00 | 24,844.33 | 807,361 |
| 2021-11-18 | 3,190.00 | 3,280.00 | 3,190.00 | 3,250.00 | 23,818.31 | 20,569 |
| 2021-11-17 | 3,260.00 | 3,315.00 | 3,205.00 | 3,220.00 | 23,598.45 | 38,773 |
| 2021-11-16 | 3,130.00 | 3,440.00 | 3,130.00 | 3,260.00 | 23,891.60 | 357,155 |
| 2021-11-15 | 3,130.00 | 3,175.00 | 3,105.00 | 3,155.00 | 23,122.08 | 20,034 |
| 2021-11-12 | 3,105.00 | 3,175.00 | 3,105.00 | 3,140.00 | 23,012.15 | 14,918 |
| 2021-11-11 | 3,220.00 | 3,300.00 | 3,030.00 | 3,110.00 | 22,792.29 | 32,662 |
| 2021-11-10 | 3,200.00 | 3,365.00 | 3,140.00 | 3,220.00 | 23,598.45 | 53,426 |
| 2021-11-09 | 3,330.00 | 3,335.00 | 3,200.00 | 3,230.00 | 23,671.74 | 19,020 |
| 2021-11-08 | 3,335.00 | 3,335.00 | 3,200.00 | 3,300.00 | 24,184.75 | 20,118 |
| 2021-11-05 | 3,230.00 | 3,330.00 | 3,180.00 | 3,245.00 | 23,781.67 | 32,048 |
| 2021-11-04 | 3,375.00 | 3,380.00 | 3,215.00 | 3,230.00 | 23,671.74 | 36,546 |
| 2021-11-03 | 3,455.00 | 3,455.00 | 3,320.00 | 3,345.00 | 24,514.54 | 34,182 |
| 2021-11-02 | 3,450.00 | 3,470.00 | 3,410.00 | 3,430.00 | 25,137.48 | 23,487 |
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.