Nam Sung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 1,125.00 | 1,150.00 | 1,122.00 | 1,130.00 | 8,452.19 | 2,502 |
| 2024-12-30 | 1,098.00 | 1,127.00 | 1,097.00 | 1,124.00 | 8,407.31 | 3,829 |
| 2024-12-27 | 1,125.00 | 1,138.00 | 1,103.00 | 1,107.00 | 8,280.16 | 1,662 |
| 2024-12-26 | 1,160.00 | 1,164.00 | 1,132.00 | 1,137.00 | 8,504.55 | 3,552 |
| 2024-12-24 | 1,140.00 | 1,170.00 | 1,126.00 | 1,170.00 | 8,751.38 | 4,731 |
| 2024-12-23 | 1,130.00 | 1,144.00 | 1,114.00 | 1,133.00 | 8,474.63 | 3,354 |
| 2024-12-20 | 1,130.00 | 1,225.00 | 1,104.00 | 1,129.00 | 8,444.71 | 46,517 |
| 2024-12-19 | 1,128.00 | 1,135.00 | 1,115.00 | 1,131.00 | 8,459.67 | 1,501 |
| 2024-12-18 | 1,126.00 | 1,140.00 | 1,125.00 | 1,130.00 | 8,452.19 | 3,014 |
| 2024-12-17 | 1,156.00 | 1,156.00 | 1,111.00 | 1,128.00 | 8,437.23 | 6,025 |
| 2024-12-16 | 1,157.00 | 1,157.00 | 1,134.00 | 1,145.00 | 8,564.39 | 3,852 |
| 2024-12-13 | 1,117.00 | 1,143.00 | 1,113.00 | 1,140.00 | 8,526.99 | 5,305 |
| 2024-12-12 | 1,075.00 | 1,117.00 | 1,073.00 | 1,117.00 | 8,354.95 | 8,702 |
| 2024-12-11 | 1,039.00 | 1,088.00 | 1,029.00 | 1,074.00 | 8,033.32 | 10,069 |
| 2024-12-10 | 952.00 | 1,023.00 | 952.00 | 1,023.00 | 7,651.85 | 17,003 |
| 2024-12-09 | 1,035.00 | 1,036.00 | 972.00 | 986.00 | 7,375.10 | 29,020 |
| 2024-12-06 | 1,097.00 | 1,107.00 | 1,009.00 | 1,035.00 | 7,741.61 | 19,657 |
| 2024-12-05 | 1,111.00 | 1,120.00 | 1,096.00 | 1,102.00 | 8,242.76 | 5,925 |
| 2024-12-04 | 1,102.00 | 1,119.00 | 1,101.00 | 1,111.00 | 8,310.08 | 4,844 |
| 2024-12-03 | 1,121.00 | 1,140.00 | 1,111.00 | 1,136.00 | 8,497.07 | 6,908 |
| 2024-12-02 | 1,181.00 | 1,189.00 | 1,110.00 | 1,110.00 | 8,302.60 | 10,314 |
| 2024-11-29 | 1,189.00 | 1,189.00 | 1,177.00 | 1,181.00 | 8,833.66 | 4,097 |
| 2024-11-28 | 1,187.00 | 1,198.00 | 1,172.00 | 1,187.00 | 8,878.54 | 1,746 |
| 2024-11-27 | 1,200.00 | 1,208.00 | 1,187.00 | 1,187.00 | 8,878.54 | 3,675 |
| 2024-11-26 | 1,193.00 | 1,200.00 | 1,187.00 | 1,199.00 | 8,968.30 | 1,837 |
| 2024-11-25 | 1,197.00 | 1,222.00 | 1,191.00 | 1,193.00 | 8,923.42 | 5,998 |
| 2024-11-22 | 1,163.00 | 1,189.00 | 1,163.00 | 1,188.00 | 8,886.02 | 2,658 |
| 2024-11-21 | 1,187.00 | 1,198.00 | 1,179.00 | 1,183.00 | 8,848.62 | 3,611 |
| 2024-11-20 | 1,201.00 | 1,209.00 | 1,180.00 | 1,198.00 | 8,960.82 | 3,386 |
| 2024-11-19 | 1,174.00 | 1,208.00 | 1,170.00 | 1,200.00 | 8,975.78 | 7,722 |
| 2024-11-18 | 1,136.00 | 1,230.00 | 1,136.00 | 1,178.00 | 8,811.22 | 14,901 |
| 2024-11-15 | 1,135.00 | 1,161.00 | 1,129.00 | 1,160.00 | 8,676.59 | 7,653 |
| 2024-11-14 | 1,124.00 | 1,160.00 | 1,124.00 | 1,130.00 | 8,452.19 | 6,448 |
| 2024-11-13 | 1,196.00 | 1,208.00 | 1,154.00 | 1,154.00 | 8,631.71 | 10,290 |
| 2024-11-12 | 1,235.00 | 1,254.00 | 1,214.00 | 1,215.00 | 9,087.98 | 10,049 |
| 2024-11-11 | 1,286.00 | 1,286.00 | 1,245.00 | 1,245.00 | 9,312.37 | 9,170 |
| 2024-11-08 | 1,299.00 | 1,310.00 | 1,285.00 | 1,286.00 | 9,619.04 | 6,035 |
| 2024-11-07 | 1,297.00 | 1,308.00 | 1,282.00 | 1,304.00 | 9,753.68 | 5,971 |
| 2024-11-06 | 1,324.00 | 1,325.00 | 1,288.00 | 1,289.00 | 9,641.48 | 7,019 |
| 2024-11-05 | 1,306.00 | 1,320.00 | 1,305.00 | 1,317.00 | 9,850.92 | 6,405 |
| 2024-11-04 | 1,288.00 | 1,310.00 | 1,288.00 | 1,304.00 | 9,753.68 | 5,359 |
| 2024-11-01 | 1,305.00 | 1,307.00 | 1,288.00 | 1,288.00 | 9,634.00 | 7,937 |
| 2024-10-31 | 1,283.00 | 1,315.00 | 1,283.00 | 1,298.00 | 9,708.80 | 9,274 |
| 2024-10-30 | 1,308.00 | 1,308.00 | 1,293.00 | 1,295.00 | 9,686.36 | 11,665 |
| 2024-10-29 | 1,288.00 | 1,300.00 | 1,287.00 | 1,300.00 | 9,723.76 | 10,560 |
| 2024-10-28 | 1,276.00 | 1,307.00 | 1,276.00 | 1,299.00 | 9,716.28 | 11,609 |
| 2024-10-25 | 1,303.00 | 1,428.00 | 1,270.00 | 1,295.00 | 9,686.36 | 104,371 |
| 2024-10-24 | 1,337.00 | 1,350.00 | 1,302.00 | 1,303.00 | 9,746.20 | 18,504 |
| 2024-10-23 | 1,369.00 | 1,380.00 | 1,330.00 | 1,336.00 | 9,993.03 | 33,252 |
| 2024-10-22 | 1,344.00 | 1,464.00 | 1,340.00 | 1,361.00 | 10,180.03 | 128,479 |
| 2024-10-21 | 1,442.00 | 1,449.00 | 1,350.00 | 1,350.00 | 10,097.75 | 101,635 |
| 2024-10-18 | 1,321.00 | 1,677.00 | 1,283.00 | 1,450.00 | 10,845.73 | 1,824,717 |
| 2024-10-17 | 1,350.00 | 1,366.00 | 1,336.00 | 1,337.00 | 10,000.51 | 2,766 |
| 2024-10-16 | 1,370.00 | 1,371.00 | 1,352.00 | 1,352.00 | 10,112.71 | 1,905 |
| 2024-10-15 | 1,397.00 | 1,407.00 | 1,355.00 | 1,370.00 | 10,247.35 | 8,901 |
| 2024-10-14 | 1,394.00 | 1,405.00 | 1,392.00 | 1,397.00 | 10,449.30 | 2,188 |
| 2024-10-11 | 1,415.00 | 1,425.00 | 1,380.00 | 1,410.00 | 10,546.54 | 6,785 |
| 2024-10-10 | 1,394.00 | 1,412.00 | 1,392.00 | 1,405.00 | 10,509.14 | 2,662 |
| 2024-10-08 | 1,397.00 | 1,398.00 | 1,382.00 | 1,394.00 | 10,426.86 | 2,946 |
| 2024-10-07 | 1,369.00 | 1,396.00 | 1,368.00 | 1,391.00 | 10,404.42 | 3,115 |
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.