Nam Sung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,030.00 | 1,035.00 | 1,023.00 | 1,028.00 | 7,689.25 | 2,682 |
| 2025-04-02 | 1,038.00 | 1,060.00 | 1,023.00 | 1,035.00 | 7,741.61 | 3,347 |
| 2025-04-01 | 1,034.00 | 1,045.00 | 1,020.00 | 1,045.00 | 7,816.41 | 6,826 |
| 2025-03-31 | 1,058.00 | 1,059.00 | 1,011.00 | 1,035.00 | 7,741.61 | 6,213 |
| 2025-03-28 | 1,017.00 | 1,060.00 | 1,017.00 | 1,058.00 | 7,913.64 | 6,428 |
| 2025-03-27 | 1,056.00 | 1,068.00 | 1,050.00 | 1,051.00 | 7,861.29 | 3,597 |
| 2025-03-26 | 1,056.00 | 1,070.00 | 1,055.00 | 1,070.00 | 8,003.40 | 2,841 |
| 2025-03-25 | 1,080.00 | 1,080.00 | 1,044.00 | 1,056.00 | 7,898.69 | 10,938 |
| 2025-03-24 | 1,089.00 | 1,089.00 | 1,070.00 | 1,071.00 | 8,010.88 | 4,434 |
| 2025-03-21 | 1,090.00 | 1,090.00 | 1,075.00 | 1,080.00 | 8,078.20 | 6,079 |
| 2025-03-20 | 1,110.00 | 1,119.00 | 1,081.00 | 1,096.00 | 8,197.88 | 7,417 |
| 2025-03-19 | 1,083.00 | 1,110.00 | 1,074.00 | 1,110.00 | 8,302.60 | 5,464 |
| 2025-03-18 | 1,080.00 | 1,085.00 | 1,074.00 | 1,083.00 | 8,100.64 | 3,721 |
| 2025-03-17 | 1,080.00 | 1,110.00 | 1,076.00 | 1,080.00 | 8,078.20 | 8,719 |
| 2025-03-14 | 1,080.00 | 1,088.00 | 1,064.00 | 1,077.00 | 8,055.76 | 5,240 |
| 2025-03-13 | 1,107.00 | 1,117.00 | 1,045.00 | 1,077.00 | 8,055.76 | 9,453 |
| 2025-03-12 | 1,109.00 | 1,120.00 | 1,100.00 | 1,107.00 | 8,280.16 | 8,734 |
| 2025-03-11 | 1,110.00 | 1,174.00 | 1,098.00 | 1,113.00 | 8,325.03 | 14,242 |
| 2025-03-10 | 1,130.00 | 1,138.00 | 1,110.00 | 1,130.00 | 8,452.19 | 8,263 |
| 2025-03-07 | 1,164.00 | 1,164.00 | 1,117.00 | 1,127.00 | 8,429.75 | 14,309 |
| 2025-03-06 | 1,140.00 | 1,166.00 | 1,127.00 | 1,155.00 | 8,639.19 | 11,304 |
| 2025-03-05 | 1,166.00 | 1,170.00 | 1,117.00 | 1,146.00 | 8,571.87 | 19,589 |
| 2025-03-04 | 1,238.00 | 1,239.00 | 1,155.00 | 1,155.00 | 8,639.19 | 29,780 |
| 2025-02-28 | 1,231.00 | 1,291.00 | 1,219.00 | 1,248.00 | 9,334.81 | 112,284 |
| 2025-02-27 | 1,146.00 | 1,313.00 | 1,133.00 | 1,249.00 | 9,342.29 | 1,115,724 |
| 2025-02-26 | 1,097.00 | 1,105.00 | 1,082.00 | 1,093.00 | 8,175.44 | 2,851 |
| 2025-02-25 | 1,077.00 | 1,125.00 | 1,069.00 | 1,097.00 | 8,205.36 | 6,407 |
| 2025-02-24 | 1,077.00 | 1,080.00 | 1,061.00 | 1,078.00 | 8,063.24 | 3,860 |
| 2025-02-21 | 1,090.00 | 1,096.00 | 1,071.00 | 1,077.00 | 8,055.76 | 4,772 |
| 2025-02-20 | 1,080.00 | 1,090.00 | 1,076.00 | 1,083.00 | 8,100.64 | 3,275 |
| 2025-02-19 | 1,073.00 | 1,086.00 | 1,073.00 | 1,086.00 | 8,123.08 | 5,238 |
| 2025-02-18 | 1,085.00 | 1,087.00 | 1,070.00 | 1,073.00 | 8,025.84 | 3,390 |
| 2025-02-17 | 1,080.00 | 1,100.00 | 1,073.00 | 1,078.00 | 8,063.24 | 5,297 |
| 2025-02-14 | 1,083.00 | 1,100.00 | 1,070.00 | 1,078.00 | 8,063.24 | 4,460 |
| 2025-02-13 | 1,090.00 | 1,117.00 | 1,080.00 | 1,090.00 | 8,153.00 | 4,030 |
| 2025-02-12 | 1,080.00 | 1,219.00 | 1,079.00 | 1,085.00 | 8,115.60 | 141,987 |
| 2025-02-11 | 1,029.00 | 1,090.00 | 1,023.00 | 1,080.00 | 8,078.20 | 13,656 |
| 2025-02-10 | 1,026.00 | 1,039.00 | 1,016.00 | 1,029.00 | 7,696.73 | 2,713 |
| 2025-02-07 | 1,031.00 | 1,040.00 | 1,024.00 | 1,035.00 | 7,741.61 | 4,397 |
| 2025-02-06 | 1,027.00 | 1,100.00 | 1,027.00 | 1,039.00 | 7,771.53 | 7,425 |
| 2025-02-05 | 1,013.00 | 1,031.00 | 1,013.00 | 1,031.00 | 7,711.69 | 4,259 |
| 2025-02-04 | 1,017.00 | 1,026.00 | 1,014.00 | 1,025.00 | 7,666.81 | 5,995 |
| 2025-02-03 | 1,079.00 | 1,079.00 | 989.00 | 1,017.00 | 7,606.97 | 9,062 |
| 2025-01-31 | 1,074.00 | 1,090.00 | 1,069.00 | 1,079.00 | 8,070.72 | 1,498 |
| 2025-01-24 | 1,064.00 | 1,089.00 | 1,064.00 | 1,080.00 | 8,078.20 | 4,446 |
| 2025-01-23 | 1,080.00 | 1,085.00 | 1,063.00 | 1,076.00 | 8,048.28 | 6,121 |
| 2025-01-22 | 1,114.00 | 1,114.00 | 1,082.00 | 1,082.00 | 8,093.16 | 6,927 |
| 2025-01-21 | 1,117.00 | 1,127.00 | 1,110.00 | 1,115.00 | 8,339.99 | 1,236 |
| 2025-01-20 | 1,129.00 | 1,129.00 | 1,105.00 | 1,117.00 | 8,354.95 | 5,312 |
| 2025-01-17 | 1,138.00 | 1,140.00 | 1,131.00 | 1,131.00 | 8,459.67 | 2,602 |
| 2025-01-16 | 1,145.00 | 1,155.00 | 1,132.00 | 1,137.00 | 8,504.55 | 5,297 |
| 2025-01-15 | 1,151.00 | 1,154.00 | 1,138.00 | 1,145.00 | 8,564.39 | 2,058 |
| 2025-01-14 | 1,160.00 | 1,160.00 | 1,105.00 | 1,148.00 | 8,586.83 | 1,168 |
| 2025-01-13 | 1,158.00 | 1,158.00 | 1,144.00 | 1,150.00 | 8,601.79 | 1,914 |
| 2025-01-10 | 1,150.00 | 1,159.00 | 1,149.00 | 1,149.00 | 8,594.31 | 4,133 |
| 2025-01-09 | 1,160.00 | 1,160.00 | 1,143.00 | 1,150.00 | 8,601.79 | 3,079 |
| 2025-01-08 | 1,152.00 | 1,156.00 | 1,141.00 | 1,156.00 | 8,646.67 | 6,270 |
| 2025-01-07 | 1,148.00 | 1,152.00 | 1,145.00 | 1,152.00 | 8,616.75 | 2,988 |
| 2025-01-06 | 1,143.00 | 1,172.00 | 1,143.00 | 1,149.00 | 8,594.31 | 5,357 |
| 2025-01-03 | 1,140.00 | 1,157.00 | 1,140.00 | 1,151.00 | 8,609.27 | 3,282 |
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.