Nam Sung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | 1,100.00 | 1,117.00 | 1,090.00 | 1,106.00 | 8,272.68 | 4,466 |
| 2025-07-02 | 1,107.00 | 1,107.00 | 1,089.00 | 1,101.00 | 8,235.28 | 6,863 |
| 2025-07-01 | 1,099.00 | 1,164.00 | 1,081.00 | 1,107.00 | 8,280.16 | 14,402 |
| 2025-06-30 | 1,101.00 | 1,110.00 | 1,066.00 | 1,083.00 | 8,100.64 | 9,523 |
| 2025-06-27 | 1,138.00 | 1,144.00 | 1,062.00 | 1,110.00 | 8,302.60 | 11,116 |
| 2025-06-26 | 1,193.00 | 1,194.00 | 1,131.00 | 1,136.00 | 8,497.07 | 6,269 |
| 2025-06-25 | 1,191.00 | 1,208.00 | 1,181.00 | 1,190.00 | 8,900.98 | 9,092 |
| 2025-06-24 | 1,147.00 | 1,240.00 | 1,135.00 | 1,200.00 | 8,975.78 | 49,846 |
| 2025-06-23 | 1,140.00 | 1,157.00 | 1,117.00 | 1,147.00 | 8,579.35 | 8,447 |
| 2025-06-20 | 1,150.00 | 1,151.00 | 1,126.00 | 1,141.00 | 8,534.47 | 2,939 |
| 2025-06-19 | 1,141.00 | 1,154.00 | 1,135.00 | 1,152.00 | 8,616.75 | 5,490 |
| 2025-06-18 | 1,108.00 | 1,154.00 | 1,108.00 | 1,148.00 | 8,586.83 | 12,303 |
| 2025-06-17 | 1,107.00 | 1,118.00 | 1,095.00 | 1,109.00 | 8,295.12 | 15,387 |
| 2025-06-16 | 1,085.00 | 1,107.00 | 1,080.00 | 1,107.00 | 8,280.16 | 7,589 |
| 2025-06-13 | 1,117.00 | 1,128.00 | 1,083.00 | 1,091.00 | 8,160.48 | 6,888 |
| 2025-06-12 | 1,130.00 | 1,136.00 | 1,116.00 | 1,128.00 | 8,437.23 | 16,004 |
| 2025-06-11 | 1,119.00 | 1,133.00 | 1,111.00 | 1,130.00 | 8,452.19 | 11,270 |
| 2025-06-10 | 1,087.00 | 1,115.00 | 1,079.00 | 1,110.00 | 8,302.60 | 14,382 |
| 2025-06-09 | 1,060.00 | 1,082.00 | 1,060.00 | 1,081.00 | 8,085.68 | 10,522 |
| 2025-06-05 | 1,052.00 | 1,067.00 | 1,049.00 | 1,059.00 | 7,921.12 | 6,200 |
| 2025-06-04 | 1,060.00 | 1,066.00 | 1,045.00 | 1,058.00 | 7,913.64 | 11,902 |
| 2025-06-02 | 1,061.00 | 1,068.00 | 1,045.00 | 1,059.00 | 7,921.12 | 6,189 |
| 2025-05-30 | 1,060.00 | 1,063.00 | 1,048.00 | 1,060.00 | 7,928.60 | 5,832 |
| 2025-05-29 | 1,046.00 | 1,068.00 | 1,045.00 | 1,056.00 | 7,898.69 | 3,944 |
| 2025-05-28 | 1,053.00 | 1,068.00 | 1,046.00 | 1,060.00 | 7,928.60 | 1,213 |
| 2025-05-27 | 1,064.00 | 1,098.00 | 1,041.00 | 1,052.00 | 7,868.77 | 4,921 |
| 2025-05-26 | 1,045.00 | 1,074.00 | 1,045.00 | 1,060.00 | 7,928.60 | 4,374 |
| 2025-05-23 | 1,027.00 | 1,047.00 | 1,027.00 | 1,045.00 | 7,816.41 | 3,267 |
| 2025-05-22 | 1,033.00 | 1,039.00 | 1,021.00 | 1,034.00 | 7,734.13 | 3,540 |
| 2025-05-21 | 1,047.00 | 1,048.00 | 1,029.00 | 1,033.00 | 7,726.65 | 5,394 |
| 2025-05-20 | 1,060.00 | 1,070.00 | 1,036.00 | 1,047.00 | 7,831.37 | 7,412 |
| 2025-05-19 | 1,086.00 | 1,089.00 | 1,051.00 | 1,054.00 | 7,883.73 | 4,448 |
| 2025-05-16 | 1,100.00 | 1,108.00 | 1,062.00 | 1,085.00 | 8,115.60 | 6,197 |
| 2025-05-15 | 1,088.00 | 1,107.00 | 1,050.00 | 1,100.00 | 8,227.80 | 6,139 |
| 2025-05-14 | 1,073.00 | 1,118.00 | 1,073.00 | 1,098.00 | 8,212.84 | 7,637 |
| 2025-05-13 | 1,063.00 | 1,090.00 | 1,060.00 | 1,084.00 | 8,108.12 | 2,926 |
| 2025-05-12 | 1,110.00 | 1,110.00 | 1,060.00 | 1,074.00 | 8,033.32 | 11,749 |
| 2025-05-09 | 1,125.00 | 1,125.00 | 1,096.00 | 1,101.00 | 8,235.28 | 2,569 |
| 2025-05-08 | 1,125.00 | 1,128.00 | 1,112.00 | 1,123.00 | 8,399.83 | 1,729 |
| 2025-05-07 | 1,120.00 | 1,122.00 | 1,107.00 | 1,122.00 | 8,392.35 | 2,184 |
| 2025-05-02 | 1,100.00 | 1,120.00 | 1,095.00 | 1,118.00 | 8,362.43 | 3,521 |
| 2025-04-30 | 1,110.00 | 1,119.00 | 1,091.00 | 1,112.00 | 8,317.55 | 5,354 |
| 2025-04-29 | 1,106.00 | 1,107.00 | 1,090.00 | 1,107.00 | 8,280.16 | 3,363 |
| 2025-04-28 | 1,129.00 | 1,129.00 | 1,080.00 | 1,106.00 | 8,272.68 | 4,473 |
| 2025-04-25 | 1,115.00 | 1,138.00 | 1,110.00 | 1,125.00 | 8,414.79 | 8,920 |
| 2025-04-24 | 1,100.00 | 1,115.00 | 1,087.00 | 1,115.00 | 8,339.99 | 4,868 |
| 2025-04-23 | 1,100.00 | 1,107.00 | 1,083.00 | 1,102.00 | 8,242.76 | 3,813 |
| 2025-04-22 | 1,080.00 | 1,100.00 | 1,080.00 | 1,098.00 | 8,212.84 | 3,590 |
| 2025-04-21 | 1,066.00 | 1,089.00 | 1,065.00 | 1,086.00 | 8,123.08 | 5,215 |
| 2025-04-18 | 1,080.00 | 1,083.00 | 1,066.00 | 1,069.00 | 7,995.92 | 2,464 |
| 2025-04-17 | 1,077.00 | 1,084.00 | 1,070.00 | 1,081.00 | 8,085.68 | 1,062 |
| 2025-04-16 | 1,090.00 | 1,090.00 | 1,077.00 | 1,084.00 | 8,108.12 | 5,818 |
| 2025-04-15 | 1,064.00 | 1,085.00 | 1,057.00 | 1,083.00 | 8,100.64 | 4,766 |
| 2025-04-14 | 1,047.00 | 1,068.00 | 1,043.00 | 1,064.00 | 7,958.52 | 4,162 |
| 2025-04-11 | 1,009.00 | 1,060.00 | 1,009.00 | 1,056.00 | 7,898.69 | 10,445 |
| 2025-04-10 | 1,005.00 | 1,045.00 | 1,005.00 | 1,030.00 | 7,704.21 | 7,995 |
| 2025-04-09 | 1,009.00 | 1,013.00 | 981.00 | 994.00 | 7,434.94 | 8,956 |
| 2025-04-08 | 1,025.00 | 1,025.00 | 1,001.00 | 1,017.00 | 7,606.97 | 3,833 |
| 2025-04-07 | 1,012.00 | 1,018.00 | 1,001.00 | 1,010.00 | 7,554.61 | 6,430 |
| 2025-04-04 | 1,025.00 | 1,034.00 | 1,016.00 | 1,033.00 | 7,726.65 | 5,557 |
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.