Nam Sung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-25 | 1,000.00 | 1,000.00 | 990.00 | 997.00 | 7,457.38 | 2,673 |
| 2025-09-24 | 1,000.00 | 1,004.00 | 993.00 | 1,000.00 | 7,479.82 | 3,050 |
| 2025-09-23 | 1,008.00 | 1,008.00 | 997.00 | 1,000.00 | 7,479.82 | 6,672 |
| 2025-09-22 | 1,016.00 | 1,020.00 | 1,002.00 | 1,008.00 | 7,539.65 | 7,750 |
| 2025-09-19 | 1,013.00 | 1,024.00 | 1,009.00 | 1,019.00 | 7,621.93 | 3,061 |
| 2025-09-18 | 1,025.00 | 1,025.00 | 1,010.00 | 1,020.00 | 7,629.41 | 2,985 |
| 2025-09-17 | 1,024.00 | 1,024.00 | 1,007.00 | 1,018.00 | 7,614.45 | 1,477 |
| 2025-09-16 | 1,018.00 | 1,030.00 | 1,012.00 | 1,017.00 | 7,606.97 | 3,521 |
| 2025-09-15 | 1,026.00 | 1,027.00 | 1,018.00 | 1,027.00 | 7,681.77 | 2,877 |
| 2025-09-12 | 1,029.00 | 1,029.00 | 1,018.00 | 1,024.00 | 7,659.33 | 3,324 |
| 2025-09-11 | 1,029.00 | 1,029.00 | 1,018.00 | 1,023.00 | 7,651.85 | 2,829 |
| 2025-09-10 | 1,034.00 | 1,034.00 | 1,016.00 | 1,024.00 | 7,659.33 | 2,779 |
| 2025-09-09 | 1,025.00 | 1,032.00 | 1,018.00 | 1,028.00 | 7,689.25 | 1,136 |
| 2025-09-08 | 1,024.00 | 1,030.00 | 1,018.00 | 1,026.00 | 7,674.29 | 4,025 |
| 2025-09-05 | 1,030.00 | 1,039.00 | 1,018.00 | 1,024.00 | 7,659.33 | 2,010 |
| 2025-09-04 | 1,035.00 | 1,036.00 | 1,027.00 | 1,031.00 | 7,711.69 | 2,939 |
| 2025-09-03 | 1,030.00 | 1,035.00 | 1,021.00 | 1,028.00 | 7,689.25 | 2,949 |
| 2025-09-02 | 1,009.00 | 1,028.00 | 1,009.00 | 1,026.00 | 7,674.29 | 3,157 |
| 2025-09-01 | 1,032.00 | 1,037.00 | 1,018.00 | 1,019.00 | 7,621.93 | 3,824 |
| 2025-08-29 | 1,041.00 | 1,046.00 | 1,015.00 | 1,032.00 | 7,719.17 | 3,675 |
| 2025-08-28 | 1,033.00 | 1,045.00 | 1,029.00 | 1,041.00 | 7,786.49 | 3,025 |
| 2025-08-27 | 1,024.00 | 1,060.00 | 1,021.00 | 1,033.00 | 7,726.65 | 3,383 |
| 2025-08-26 | 1,020.00 | 1,030.00 | 1,020.00 | 1,030.00 | 7,704.21 | 2,865 |
| 2025-08-25 | 1,030.00 | 1,044.00 | 1,022.00 | 1,030.00 | 7,704.21 | 2,694 |
| 2025-08-22 | 1,038.00 | 1,043.00 | 1,019.00 | 1,029.00 | 7,696.73 | 8,371 |
| 2025-08-21 | 1,094.00 | 1,095.00 | 1,038.00 | 1,038.00 | 7,764.05 | 24,416 |
| 2025-08-20 | 999.00 | 1,062.00 | 998.00 | 1,047.00 | 7,831.37 | 33,811 |
| 2025-08-19 | 1,016.00 | 1,026.00 | 1,000.00 | 1,011.00 | 7,562.09 | 10,494 |
| 2025-08-18 | 1,038.00 | 1,038.00 | 1,021.00 | 1,022.00 | 7,644.37 | 3,707 |
| 2025-08-14 | 1,054.00 | 1,054.00 | 1,031.00 | 1,038.00 | 7,764.05 | 5,710 |
| 2025-08-13 | 1,048.00 | 1,049.00 | 1,040.00 | 1,046.00 | 7,823.89 | 1,688 |
| 2025-08-12 | 1,052.00 | 1,053.00 | 1,040.00 | 1,040.00 | 7,779.01 | 3,482 |
| 2025-08-11 | 1,058.00 | 1,058.00 | 1,045.00 | 1,052.00 | 7,868.77 | 5,013 |
| 2025-08-08 | 1,060.00 | 1,060.00 | 1,040.00 | 1,050.00 | 7,853.81 | 6,286 |
| 2025-08-07 | 1,047.00 | 1,057.00 | 1,040.00 | 1,050.00 | 7,853.81 | 1,497 |
| 2025-08-06 | 1,044.00 | 1,060.00 | 1,039.00 | 1,047.00 | 7,831.37 | 3,739 |
| 2025-08-05 | 1,058.00 | 1,069.00 | 1,055.00 | 1,055.00 | 7,891.21 | 3,947 |
| 2025-08-04 | 1,055.00 | 1,061.00 | 1,047.00 | 1,058.00 | 7,913.64 | 4,285 |
| 2025-08-01 | 1,064.00 | 1,064.00 | 1,035.00 | 1,053.00 | 7,876.25 | 4,879 |
| 2025-07-31 | 1,061.00 | 1,068.00 | 1,041.00 | 1,062.00 | 7,943.56 | 5,599 |
| 2025-07-30 | 1,078.00 | 1,078.00 | 1,060.00 | 1,060.00 | 7,928.60 | 3,090 |
| 2025-07-29 | 1,068.00 | 1,075.00 | 1,058.00 | 1,074.00 | 8,033.32 | 2,280 |
| 2025-07-28 | 1,080.00 | 1,080.00 | 1,049.00 | 1,068.00 | 7,988.44 | 5,862 |
| 2025-07-25 | 1,078.00 | 1,079.00 | 1,060.00 | 1,066.00 | 7,973.48 | 3,209 |
| 2025-07-24 | 1,083.00 | 1,093.00 | 1,079.00 | 1,079.00 | 8,070.72 | 3,330 |
| 2025-07-23 | 1,102.00 | 1,102.00 | 1,081.00 | 1,093.00 | 8,175.44 | 3,305 |
| 2025-07-22 | 1,107.00 | 1,109.00 | 1,090.00 | 1,102.00 | 8,242.76 | 3,797 |
| 2025-07-21 | 1,112.00 | 1,112.00 | 1,100.00 | 1,107.00 | 8,280.16 | 1,189 |
| 2025-07-18 | 1,117.00 | 1,117.00 | 1,094.00 | 1,109.00 | 8,295.12 | 2,695 |
| 2025-07-17 | 1,111.00 | 1,111.00 | 1,091.00 | 1,106.00 | 8,272.68 | 2,508 |
| 2025-07-16 | 1,101.00 | 1,113.00 | 1,097.00 | 1,100.00 | 8,227.80 | 2,651 |
| 2025-07-15 | 1,114.00 | 1,123.00 | 1,096.00 | 1,101.00 | 8,235.28 | 4,337 |
| 2025-07-14 | 1,110.00 | 1,116.00 | 1,107.00 | 1,113.00 | 8,325.03 | 1,109 |
| 2025-07-11 | 1,120.00 | 1,125.00 | 1,106.00 | 1,110.00 | 8,302.60 | 3,475 |
| 2025-07-10 | 1,112.00 | 1,131.00 | 1,102.00 | 1,108.00 | 8,287.64 | 5,683 |
| 2025-07-09 | 1,115.00 | 1,118.00 | 1,101.00 | 1,112.00 | 8,317.55 | 1,917 |
| 2025-07-08 | 1,104.00 | 1,113.00 | 1,090.00 | 1,111.00 | 8,310.08 | 2,701 |
| 2025-07-07 | 1,102.00 | 1,112.00 | 1,097.00 | 1,103.00 | 8,250.24 | 1,771 |
| 2025-07-04 | 1,106.00 | 1,106.00 | 1,099.00 | 1,102.00 | 8,242.76 | 1,075 |
| 2025-07-03 | 1,100.00 | 1,117.00 | 1,090.00 | 1,106.00 | 8,272.68 | 4,466 |
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.