Namsun Alumini historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,591.00 | 1,595.00 | 1,560.00 | 1,570.00 | 1,570.00 | 310,434 |
| 2024-07-24 | 1,602.00 | 1,607.00 | 1,598.00 | 1,601.00 | 1,601.00 | 270,388 |
| 2024-07-23 | 1,622.00 | 1,632.00 | 1,608.00 | 1,608.00 | 1,608.00 | 376,554 |
| 2024-07-22 | 1,630.00 | 1,642.00 | 1,623.00 | 1,624.00 | 1,624.00 | 248,606 |
| 2024-07-19 | 1,627.00 | 1,640.00 | 1,627.00 | 1,636.00 | 1,636.00 | 114,538 |
| 2024-07-18 | 1,645.00 | 1,659.00 | 1,621.00 | 1,635.00 | 1,635.00 | 334,192 |
| 2024-07-17 | 1,662.00 | 1,703.00 | 1,659.00 | 1,667.00 | 1,667.00 | 393,407 |
| 2024-07-16 | 1,681.00 | 1,681.00 | 1,658.00 | 1,662.00 | 1,662.00 | 359,618 |
| 2024-07-15 | 1,638.00 | 1,677.00 | 1,638.00 | 1,677.00 | 1,677.00 | 400,467 |
| 2024-07-12 | 1,643.00 | 1,653.00 | 1,641.00 | 1,647.00 | 1,647.00 | 150,275 |
| 2024-07-11 | 1,654.00 | 1,664.00 | 1,647.00 | 1,647.00 | 1,647.00 | 263,681 |
| 2024-07-10 | 1,667.00 | 1,668.00 | 1,648.00 | 1,651.00 | 1,651.00 | 247,279 |
| 2024-07-09 | 1,672.00 | 1,672.00 | 1,657.00 | 1,665.00 | 1,665.00 | 220,195 |
| 2024-07-08 | 1,630.00 | 1,671.00 | 1,630.00 | 1,669.00 | 1,669.00 | 358,929 |
| 2024-07-05 | 1,655.00 | 1,660.00 | 1,621.00 | 1,630.00 | 1,630.00 | 432,266 |
| 2024-07-04 | 1,692.00 | 1,692.00 | 1,619.00 | 1,655.00 | 1,655.00 | 398,459 |
| 2024-07-03 | 1,710.00 | 1,713.00 | 1,689.00 | 1,692.00 | 1,692.00 | 340,325 |
| 2024-07-02 | 1,709.00 | 1,735.00 | 1,698.00 | 1,700.00 | 1,700.00 | 416,757 |
| 2024-07-01 | 1,701.00 | 1,726.00 | 1,696.00 | 1,724.00 | 1,724.00 | 244,961 |
| 2024-06-28 | 1,694.00 | 1,709.00 | 1,694.00 | 1,706.00 | 1,706.00 | 308,878 |
| 2024-06-27 | 1,717.00 | 1,725.00 | 1,707.00 | 1,710.00 | 1,710.00 | 227,257 |
| 2024-06-26 | 1,716.00 | 1,745.00 | 1,716.00 | 1,717.00 | 1,717.00 | 168,367 |
| 2024-06-25 | 1,750.00 | 1,753.00 | 1,713.00 | 1,724.00 | 1,724.00 | 315,255 |
| 2024-06-24 | 1,767.00 | 1,774.00 | 1,749.00 | 1,749.00 | 1,749.00 | 373,388 |
| 2024-06-21 | 1,778.00 | 1,785.00 | 1,766.00 | 1,767.00 | 1,767.00 | 382,231 |
| 2024-06-20 | 1,773.00 | 1,788.00 | 1,772.00 | 1,780.00 | 1,780.00 | 216,033 |
| 2024-06-19 | 1,796.00 | 1,796.00 | 1,781.00 | 1,788.00 | 1,788.00 | 325,209 |
| 2024-06-18 | 1,804.00 | 1,805.00 | 1,790.00 | 1,797.00 | 1,797.00 | 372,281 |
| 2024-06-17 | 1,800.00 | 1,818.00 | 1,800.00 | 1,805.00 | 1,805.00 | 344,877 |
| 2024-06-14 | 1,813.00 | 1,832.00 | 1,801.00 | 1,804.00 | 1,804.00 | 416,253 |
| 2024-06-13 | 1,810.00 | 1,813.00 | 1,807.00 | 1,811.00 | 1,811.00 | 250,811 |
| 2024-06-12 | 1,804.00 | 1,825.00 | 1,800.00 | 1,809.00 | 1,809.00 | 286,113 |
| 2024-06-11 | 1,820.00 | 1,825.00 | 1,800.00 | 1,805.00 | 1,805.00 | 486,173 |
| 2024-06-10 | 1,831.00 | 1,838.00 | 1,820.00 | 1,822.00 | 1,822.00 | 301,999 |
| 2024-06-07 | 1,846.00 | 1,858.00 | 1,831.00 | 1,831.00 | 1,831.00 | 384,889 |
| 2024-06-05 | 1,850.00 | 1,862.00 | 1,841.00 | 1,845.00 | 1,845.00 | 286,249 |
| 2024-06-04 | 1,851.00 | 1,873.00 | 1,850.00 | 1,852.00 | 1,852.00 | 293,371 |
| 2024-06-03 | 1,834.00 | 1,879.00 | 1,830.00 | 1,873.00 | 1,873.00 | 556,917 |
| 2024-05-31 | 1,838.00 | 1,858.00 | 1,828.00 | 1,830.00 | 1,830.00 | 709,711 |
| 2024-05-30 | 1,896.00 | 1,907.00 | 1,862.00 | 1,863.00 | 1,863.00 | 726,464 |
| 2024-05-29 | 1,895.00 | 1,909.00 | 1,894.00 | 1,895.00 | 1,895.00 | 467,686 |
| 2024-05-28 | 1,901.00 | 1,911.00 | 1,896.00 | 1,903.00 | 1,903.00 | 387,320 |
| 2024-05-27 | 1,910.00 | 1,917.00 | 1,900.00 | 1,907.00 | 1,907.00 | 558,271 |
| 2024-05-24 | 1,908.00 | 1,928.00 | 1,892.00 | 1,910.00 | 1,910.00 | 786,749 |
| 2024-05-23 | 1,961.00 | 1,961.00 | 1,927.00 | 1,927.00 | 1,927.00 | 935,439 |
| 2024-05-22 | 1,938.00 | 1,969.00 | 1,927.00 | 1,961.00 | 1,961.00 | 1,339,895 |
| 2024-05-21 | 1,984.00 | 2,020.00 | 1,923.00 | 1,923.00 | 1,923.00 | 2,856,712 |
| 2024-05-20 | 1,915.00 | 1,955.00 | 1,915.00 | 1,948.00 | 1,948.00 | 1,907,929 |
| 2024-05-17 | 1,912.00 | 1,924.00 | 1,905.00 | 1,915.00 | 1,915.00 | 531,008 |
| 2024-05-16 | 1,922.00 | 1,938.00 | 1,921.00 | 1,924.00 | 1,924.00 | 452,086 |
| 2024-05-14 | 1,925.00 | 1,945.00 | 1,918.00 | 1,921.00 | 1,921.00 | 602,461 |
| 2024-05-13 | 1,916.00 | 1,934.00 | 1,909.00 | 1,916.00 | 1,916.00 | 544,206 |
| 2024-05-10 | 1,920.00 | 1,928.00 | 1,905.00 | 1,916.00 | 1,916.00 | 636,434 |
| 2024-05-09 | 1,924.00 | 1,933.00 | 1,913.00 | 1,913.00 | 1,913.00 | 517,182 |
| 2024-05-08 | 1,901.00 | 1,929.00 | 1,900.00 | 1,929.00 | 1,929.00 | 684,655 |
| 2024-05-07 | 1,914.00 | 1,920.00 | 1,905.00 | 1,917.00 | 1,917.00 | 433,185 |
| 2024-05-03 | 1,915.00 | 1,924.00 | 1,896.00 | 1,914.00 | 1,914.00 | 643,028 |
| 2024-05-02 | 1,922.00 | 1,929.00 | 1,910.00 | 1,914.00 | 1,914.00 | 519,911 |
| 2024-04-30 | 1,926.00 | 1,957.00 | 1,915.00 | 1,924.00 | 1,924.00 | 1,578,264 |
| 2024-04-29 | 1,896.00 | 1,927.00 | 1,894.00 | 1,916.00 | 1,916.00 | 831,161 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.