Nam Sung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 920.00 | 927.00 | 886.00 | 905.00 | 6,769.23 | 5,932 |
| 2025-12-24 | 920.00 | 933.00 | 905.00 | 920.00 | 6,881.43 | 3,321 |
| 2025-12-23 | 936.00 | 936.00 | 919.00 | 924.00 | 6,911.35 | 9,254 |
| 2025-12-22 | 929.00 | 936.00 | 919.00 | 928.00 | 6,941.27 | 2,929 |
| 2025-12-19 | 919.00 | 929.00 | 916.00 | 929.00 | 6,948.75 | 3,882 |
| 2025-12-18 | 913.00 | 960.00 | 900.00 | 923.00 | 6,903.87 | 15,093 |
| 2025-12-17 | 891.00 | 908.00 | 883.00 | 901.00 | 6,739.31 | 4,354 |
| 2025-12-16 | 905.00 | 905.00 | 883.00 | 892.00 | 6,672.00 | 5,070 |
| 2025-12-15 | 889.00 | 896.00 | 880.00 | 893.00 | 6,679.48 | 2,246 |
| 2025-12-12 | 868.00 | 893.00 | 860.00 | 889.00 | 6,649.56 | 7,447 |
| 2025-12-11 | 870.00 | 875.00 | 850.00 | 869.00 | 6,499.96 | 2,761 |
| 2025-12-10 | 867.00 | 867.00 | 850.00 | 861.00 | 6,440.12 | 2,504 |
| 2025-12-09 | 869.00 | 869.00 | 852.00 | 863.00 | 6,455.08 | 1,136 |
| 2025-12-08 | 870.00 | 870.00 | 861.00 | 870.00 | 6,507.44 | 2,168 |
| 2025-12-05 | 867.00 | 879.00 | 852.00 | 873.00 | 6,529.88 | 3,756 |
| 2025-12-04 | 857.00 | 870.00 | 847.00 | 867.00 | 6,485.00 | 4,612 |
| 2025-12-03 | 870.00 | 870.00 | 842.00 | 857.00 | 6,410.20 | 4,541 |
| 2025-12-02 | 859.00 | 876.00 | 843.00 | 860.00 | 6,432.64 | 4,424 |
| 2025-12-01 | 853.00 | 853.00 | 845.00 | 845.00 | 6,320.44 | 828 |
| 2025-11-28 | 870.00 | 870.00 | 844.00 | 844.00 | 6,312.96 | 2,962 |
| 2025-11-27 | 850.00 | 856.00 | 841.00 | 855.00 | 6,395.24 | 3,612 |
| 2025-11-26 | 857.00 | 857.00 | 831.00 | 850.00 | 6,357.84 | 12,844 |
| 2025-11-25 | 840.00 | 858.00 | 832.00 | 857.00 | 6,410.20 | 3,260 |
| 2025-11-24 | 868.00 | 870.00 | 837.00 | 840.00 | 6,283.05 | 4,729 |
| 2025-11-21 | 886.00 | 889.00 | 854.00 | 868.00 | 6,492.48 | 4,111 |
| 2025-11-20 | 862.00 | 893.00 | 850.00 | 886.00 | 6,627.12 | 3,444 |
| 2025-11-19 | 862.00 | 862.00 | 851.00 | 862.00 | 6,447.60 | 3,044 |
| 2025-11-18 | 850.00 | 870.00 | 841.00 | 862.00 | 6,447.60 | 3,566 |
| 2025-11-17 | 870.00 | 872.00 | 852.00 | 860.00 | 6,432.64 | 2,212 |
| 2025-11-14 | 879.00 | 879.00 | 867.00 | 873.00 | 6,529.88 | 5,760 |
| 2025-11-13 | 859.00 | 882.00 | 859.00 | 879.00 | 6,574.76 | 6,498 |
| 2025-11-12 | 825.00 | 889.00 | 824.00 | 859.00 | 6,425.16 | 13,615 |
| 2025-11-11 | 816.00 | 845.00 | 816.00 | 824.00 | 6,163.37 | 10,516 |
| 2025-11-10 | 809.00 | 819.00 | 803.00 | 815.00 | 6,096.05 | 6,098 |
| 2025-11-07 | 797.00 | 809.00 | 791.00 | 809.00 | 6,051.17 | 22,913 |
| 2025-11-06 | 817.00 | 930.00 | 796.00 | 804.00 | 6,013.77 | 92,909 |
| 2025-11-05 | 813.00 | 818.00 | 777.00 | 817.00 | 6,111.01 | 17,831 |
| 2025-11-04 | 824.00 | 826.00 | 796.00 | 807.00 | 6,036.21 | 18,938 |
| 2025-11-03 | 896.00 | 897.00 | 823.00 | 824.00 | 6,163.37 | 25,395 |
| 2025-10-31 | 907.00 | 907.00 | 891.00 | 896.00 | 6,701.91 | 7,620 |
| 2025-10-30 | 929.00 | 929.00 | 900.00 | 914.00 | 6,836.55 | 15,445 |
| 2025-10-29 | 938.00 | 938.00 | 915.00 | 929.00 | 6,948.75 | 13,413 |
| 2025-10-28 | 931.00 | 938.00 | 929.00 | 935.00 | 6,993.63 | 4,216 |
| 2025-10-27 | 952.00 | 952.00 | 927.00 | 938.00 | 7,016.07 | 6,601 |
| 2025-10-24 | 949.00 | 950.00 | 939.00 | 943.00 | 7,053.47 | 3,604 |
| 2025-10-23 | 945.00 | 945.00 | 939.00 | 942.00 | 7,045.99 | 5,422 |
| 2025-10-22 | 942.00 | 950.00 | 939.00 | 947.00 | 7,083.39 | 3,590 |
| 2025-10-21 | 942.00 | 950.00 | 940.00 | 945.00 | 7,068.43 | 5,929 |
| 2025-10-20 | 950.00 | 959.00 | 944.00 | 949.00 | 7,098.34 | 3,921 |
← NewerPage 4 of 4 · 229 trading days
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.