Nam Sung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-30 | 755.00 | 755.00 | 740.00 | 749.00 | 5,761.54 | 2,516 |
| 2026-03-27 | 758.00 | 759.00 | 736.00 | 755.00 | 5,807.69 | 9,196 |
| 2026-03-26 | 767.00 | 767.00 | 750.00 | 759.00 | 5,838.46 | 7,674 |
| 2026-03-25 | 773.00 | 776.00 | 757.00 | 767.00 | 5,900.00 | 10,464 |
| 2026-03-24 | 771.00 | 776.00 | 761.00 | 772.00 | 5,938.46 | 3,712 |
| 2026-03-23 | 770.00 | 772.00 | 750.00 | 768.00 | 5,907.69 | 5,802 |
| 2026-03-20 | 770.00 | 778.00 | 749.00 | 766.00 | 5,892.31 | 9,794 |
| 2026-03-19 | 775.00 | 779.00 | 764.00 | 766.00 | 5,892.31 | 4,190 |
| 2026-03-18 | 771.00 | 779.00 | 769.00 | 777.00 | 5,976.93 | 2,150 |
| 2026-03-17 | 764.00 | 778.00 | 761.00 | 775.00 | 5,961.54 | 13,151 |
| 2026-03-16 | 772.00 | 772.00 | 755.00 | 764.00 | 5,876.93 | 2,374 |
| 2026-03-13 | 765.00 | 768.00 | 760.00 | 768.00 | 5,907.69 | 2,242 |
| 2026-03-12 | 753.00 | 778.00 | 750.00 | 765.00 | 5,884.62 | 5,191 |
| 2026-03-11 | 741.00 | 770.00 | 730.00 | 753.00 | 5,792.31 | 7,442 |
| 2026-03-10 | 745.00 | 753.00 | 737.00 | 745.00 | 5,730.77 | 3,448 |
| 2026-03-09 | 783.00 | 783.00 | 733.00 | 737.00 | 5,669.23 | 3,616 |
| 2026-03-06 | 725.00 | 755.00 | 722.00 | 755.00 | 5,807.69 | 8,588 |
| 2026-03-05 | 697.00 | 745.00 | 697.00 | 725.00 | 5,576.92 | 16,217 |
| 2026-03-04 | 773.00 | 773.00 | 681.00 | 697.00 | 5,361.54 | 24,914 |
| 2026-03-03 | 790.00 | 790.00 | 772.00 | 773.00 | 5,946.16 | 17,482 |
| 2026-02-27 | 793.00 | 796.00 | 778.00 | 791.00 | 6,084.62 | 11,437 |
| 2026-02-26 | 808.00 | 810.00 | 795.00 | 796.00 | 6,123.08 | 11,564 |
| 2026-02-25 | 809.00 | 830.00 | 796.00 | 804.00 | 6,184.62 | 10,979 |
| 2026-02-24 | 793.00 | 816.00 | 793.00 | 802.00 | 6,169.23 | 10,964 |
| 2026-02-23 | 786.00 | 796.00 | 780.00 | 793.00 | 6,100.00 | 6,822 |
| 2026-02-20 | 785.00 | 795.00 | 774.00 | 786.00 | 6,046.16 | 21,787 |
| 2026-02-19 | 790.00 | 794.00 | 777.00 | 790.00 | 6,076.93 | 13,844 |
| 2026-02-13 | 806.00 | 806.00 | 788.00 | 793.00 | 6,100.00 | 10,629 |
| 2026-02-12 | 812.00 | 815.00 | 802.00 | 809.00 | 6,223.08 | 6,912 |
| 2026-02-11 | 812.00 | 817.00 | 805.00 | 814.00 | 6,261.54 | 3,534 |
| 2026-02-10 | 823.00 | 823.00 | 806.00 | 813.00 | 6,253.85 | 3,058 |
| 2026-02-09 | 802.00 | 820.00 | 790.00 | 820.00 | 6,307.69 | 10,045 |
| 2026-02-06 | 820.00 | 820.00 | 780.00 | 802.00 | 6,169.23 | 9,751 |
| 2026-02-05 | 797.00 | 843.00 | 791.00 | 820.00 | 6,307.69 | 22,045 |
| 2026-02-04 | 792.00 | 799.00 | 782.00 | 796.00 | 6,123.08 | 6,764 |
| 2026-02-03 | 805.00 | 812.00 | 777.00 | 795.00 | 6,115.39 | 9,976 |
| 2026-02-02 | 808.00 | 809.00 | 798.00 | 803.00 | 6,176.93 | 12,289 |
| 2026-01-30 | 829.00 | 829.00 | 808.00 | 810.00 | 6,230.77 | 12,659 |
| 2026-01-29 | 819.00 | 830.00 | 818.00 | 824.00 | 6,338.46 | 7,070 |
| 2026-01-28 | 820.00 | 830.00 | 811.00 | 825.00 | 6,346.16 | 14,335 |
| 2026-01-27 | 833.00 | 833.00 | 811.00 | 820.00 | 6,307.69 | 6,143 |
| 2026-01-26 | 813.00 | 831.00 | 812.00 | 820.00 | 6,307.69 | 9,866 |
| 2026-01-23 | 812.00 | 822.00 | 807.00 | 820.00 | 6,307.69 | 6,609 |
| 2026-01-22 | 814.00 | 817.00 | 800.00 | 812.00 | 6,246.16 | 8,103 |
| 2026-01-21 | 821.00 | 821.00 | 805.00 | 814.00 | 6,261.54 | 1,651 |
| 2026-01-20 | 809.00 | 821.00 | 806.00 | 815.00 | 6,269.23 | 3,968 |
| 2026-01-19 | 838.00 | 838.00 | 806.00 | 809.00 | 6,223.08 | 7,657 |
| 2026-01-16 | 827.00 | 830.00 | 820.00 | 830.00 | 6,384.62 | 3,642 |
| 2026-01-15 | 817.00 | 827.00 | 813.00 | 827.00 | 6,361.54 | 4,456 |
| 2026-01-14 | 833.00 | 836.00 | 817.00 | 819.00 | 6,300.00 | 6,276 |
| 2026-01-13 | 835.00 | 835.00 | 823.00 | 833.00 | 6,407.69 | 2,503 |
| 2026-01-12 | 841.00 | 849.00 | 828.00 | 833.00 | 6,407.69 | 4,570 |
| 2026-01-09 | 865.00 | 865.00 | 840.00 | 846.00 | 6,507.69 | 2,825 |
| 2026-01-08 | 873.00 | 879.00 | 858.00 | 860.00 | 6,615.39 | 2,031 |
| 2026-01-07 | 875.00 | 939.00 | 860.00 | 873.00 | 6,715.39 | 12,465 |
| 2026-01-06 | 869.00 | 880.00 | 867.00 | 875.00 | 6,730.77 | 4,285 |
| 2026-01-05 | 878.00 | 880.00 | 870.00 | 872.00 | 6,707.69 | 1,863 |
| 2026-01-02 | 878.00 | 878.00 | 869.00 | 878.00 | 6,753.85 | 2,111 |
| 2025-12-30 | 910.00 | 910.00 | 877.00 | 878.00 | 6,753.85 | 1,923 |
| 2025-12-29 | 906.00 | 933.00 | 880.00 | 892.00 | 6,861.54 | 3,291 |
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.