Nam Sung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 1,398.00 | 1,398.00 | 1,368.00 | 1,370.00 | 10,247.35 | 4,293 |
| 2024-10-02 | 1,400.00 | 1,424.00 | 1,380.00 | 1,400.00 | 10,471.74 | 3,073 |
| 2024-09-30 | 1,418.00 | 1,423.00 | 1,400.00 | 1,400.00 | 10,471.74 | 2,655 |
| 2024-09-27 | 1,417.00 | 1,420.00 | 1,409.00 | 1,416.00 | 10,591.42 | 2,318 |
| 2024-09-26 | 1,396.00 | 1,415.00 | 1,396.00 | 1,415.00 | 10,583.94 | 5,650 |
| 2024-09-25 | 1,397.00 | 1,407.00 | 1,390.00 | 1,396.00 | 10,441.82 | 5,387 |
| 2024-09-24 | 1,400.00 | 1,407.00 | 1,389.00 | 1,396.00 | 10,441.82 | 5,909 |
| 2024-09-23 | 1,386.00 | 1,402.00 | 1,380.00 | 1,397.00 | 10,449.30 | 3,872 |
| 2024-09-20 | 1,379.00 | 1,463.00 | 1,357.00 | 1,390.00 | 10,396.94 | 32,552 |
| 2024-09-19 | 1,342.00 | 1,376.00 | 1,340.00 | 1,369.00 | 10,239.87 | 5,022 |
| 2024-09-13 | 1,340.00 | 1,362.00 | 1,336.00 | 1,342.00 | 10,037.91 | 4,337 |
| 2024-09-12 | 1,323.00 | 1,349.00 | 1,323.00 | 1,335.00 | 9,985.55 | 6,800 |
| 2024-09-11 | 1,319.00 | 1,341.00 | 1,310.00 | 1,322.00 | 9,888.32 | 7,254 |
| 2024-09-10 | 1,333.00 | 1,352.00 | 1,312.00 | 1,335.00 | 9,985.55 | 6,017 |
| 2024-09-09 | 1,280.00 | 1,342.00 | 1,220.00 | 1,332.00 | 9,963.11 | 9,131 |
| 2024-09-06 | 1,338.00 | 1,444.00 | 1,329.00 | 1,332.00 | 9,963.11 | 41,722 |
| 2024-09-05 | 1,368.00 | 1,420.00 | 1,334.00 | 1,351.00 | 10,105.23 | 13,063 |
| 2024-09-04 | 1,399.00 | 1,399.00 | 1,344.00 | 1,365.00 | 10,209.95 | 23,380 |
| 2024-09-03 | 1,465.00 | 1,486.00 | 1,425.00 | 1,426.00 | 10,666.22 | 17,757 |
| 2024-09-02 | 1,514.00 | 1,514.00 | 1,465.00 | 1,465.00 | 10,957.93 | 23,097 |
| 2024-08-30 | 1,571.00 | 1,590.00 | 1,490.00 | 1,490.00 | 11,144.93 | 77,434 |
| 2024-08-29 | 1,499.00 | 1,802.00 | 1,488.00 | 1,552.00 | 11,608.67 | 1,097,613 |
| 2024-08-28 | 1,406.00 | 1,690.00 | 1,406.00 | 1,482.00 | 11,085.09 | 1,150,042 |
| 2024-08-27 | 1,443.00 | 1,443.00 | 1,400.00 | 1,418.00 | 10,606.38 | 1,776 |
| 2024-08-26 | 1,439.00 | 1,450.00 | 1,420.00 | 1,443.00 | 10,793.37 | 1,472 |
| 2024-08-23 | 1,422.00 | 1,459.00 | 1,422.00 | 1,439.00 | 10,763.45 | 2,322 |
| 2024-08-22 | 1,450.00 | 1,468.00 | 1,450.00 | 1,465.00 | 10,957.93 | 2,325 |
| 2024-08-21 | 1,458.00 | 1,477.00 | 1,450.00 | 1,450.00 | 10,845.73 | 2,701 |
| 2024-08-20 | 1,461.00 | 1,478.00 | 1,451.00 | 1,473.00 | 11,017.77 | 2,281 |
| 2024-08-19 | 1,475.00 | 1,490.00 | 1,454.00 | 1,461.00 | 10,928.01 | 5,372 |
| 2024-08-16 | 1,437.00 | 1,490.00 | 1,437.00 | 1,476.00 | 11,040.21 | 8,737 |
| 2024-08-14 | 1,429.00 | 1,437.00 | 1,424.00 | 1,437.00 | 10,748.49 | 3,205 |
| 2024-08-13 | 1,422.00 | 1,426.00 | 1,383.00 | 1,424.00 | 10,651.26 | 1,754 |
| 2024-08-12 | 1,386.00 | 1,424.00 | 1,316.00 | 1,422.00 | 10,636.30 | 5,543 |
| 2024-08-09 | 1,347.00 | 1,387.00 | 1,347.00 | 1,386.00 | 10,367.02 | 2,559 |
| 2024-08-08 | 1,330.00 | 1,375.00 | 1,317.00 | 1,346.00 | 10,067.83 | 7,194 |
| 2024-08-07 | 1,295.00 | 1,352.00 | 1,295.00 | 1,330.00 | 9,948.15 | 8,305 |
| 2024-08-06 | 1,247.00 | 1,345.00 | 1,247.00 | 1,304.00 | 9,753.68 | 20,481 |
| 2024-08-05 | 1,510.00 | 1,510.00 | 1,235.00 | 1,246.00 | 9,319.85 | 29,172 |
| 2024-08-02 | 1,577.00 | 1,590.00 | 1,510.00 | 1,510.00 | 11,294.52 | 13,387 |
| 2024-08-01 | 1,589.00 | 1,614.00 | 1,588.00 | 1,609.00 | 12,035.02 | 3,068 |
| 2024-07-31 | 1,596.00 | 1,596.00 | 1,573.00 | 1,582.00 | 11,833.07 | 1,761 |
| 2024-07-30 | 1,621.00 | 1,626.00 | 1,585.00 | 1,596.00 | 11,937.79 | 3,732 |
| 2024-07-29 | 1,576.00 | 1,627.00 | 1,571.00 | 1,621.00 | 12,124.78 | 4,144 |
| 2024-07-26 | 1,560.00 | 1,579.00 | 1,556.00 | 1,576.00 | 11,788.19 | 4,160 |
| 2024-07-25 | 1,606.00 | 1,616.00 | 1,553.00 | 1,568.00 | 11,728.35 | 8,385 |
| 2024-07-24 | 1,615.00 | 1,640.00 | 1,612.00 | 1,620.00 | 12,117.30 | 4,558 |
| 2024-07-23 | 1,654.00 | 1,674.00 | 1,615.00 | 1,637.00 | 12,244.46 | 8,297 |
| 2024-07-22 | 1,702.00 | 1,702.00 | 1,660.00 | 1,660.00 | 12,416.49 | 6,745 |
| 2024-07-19 | 1,703.00 | 1,709.00 | 1,684.00 | 1,696.00 | 12,685.77 | 3,433 |
| 2024-07-18 | 1,707.00 | 1,713.00 | 1,691.00 | 1,707.00 | 12,768.05 | 4,850 |
| 2024-07-17 | 1,711.00 | 1,720.00 | 1,703.00 | 1,718.00 | 12,850.32 | 4,213 |
| 2024-07-16 | 1,711.00 | 1,718.00 | 1,710.00 | 1,717.00 | 12,842.84 | 4,571 |
| 2024-07-15 | 1,725.00 | 1,725.00 | 1,701.00 | 1,718.00 | 12,850.32 | 2,151 |
| 2024-07-12 | 1,704.00 | 1,719.00 | 1,695.00 | 1,711.00 | 12,797.96 | 3,306 |
| 2024-07-11 | 1,696.00 | 1,710.00 | 1,696.00 | 1,704.00 | 12,745.61 | 6,562 |
| 2024-07-10 | 1,694.00 | 1,708.00 | 1,688.00 | 1,697.00 | 12,693.25 | 4,697 |
| 2024-07-09 | 1,687.00 | 1,717.00 | 1,687.00 | 1,698.00 | 12,700.73 | 3,599 |
| 2024-07-08 | 1,710.00 | 1,720.00 | 1,687.00 | 1,695.00 | 12,678.29 | 10,857 |
| 2024-07-05 | 1,726.00 | 1,735.00 | 1,710.00 | 1,720.00 | 12,865.28 | 6,056 |
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.