Namsun Alumini historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1,896.00 | 1,927.00 | 1,894.00 | 1,916.00 | 1,916.00 | 831,161 |
| 2024-04-26 | 1,927.00 | 1,949.00 | 1,888.00 | 1,895.00 | 1,895.00 | 1,336,318 |
| 2024-04-25 | 1,881.00 | 1,895.00 | 1,870.00 | 1,873.00 | 1,873.00 | 408,526 |
| 2024-04-24 | 1,881.00 | 1,890.00 | 1,875.00 | 1,885.00 | 1,885.00 | 467,061 |
| 2024-04-23 | 1,909.00 | 1,930.00 | 1,879.00 | 1,880.00 | 1,880.00 | 761,156 |
| 2024-04-22 | 1,879.00 | 1,892.00 | 1,873.00 | 1,880.00 | 1,880.00 | 629,626 |
| 2024-04-19 | 1,938.00 | 1,947.00 | 1,857.00 | 1,879.00 | 1,879.00 | 1,804,734 |
| 2024-04-18 | 2,000.00 | 2,160.00 | 1,911.00 | 1,911.00 | 1,911.00 | 11,786,350 |
| 2024-04-17 | 1,877.00 | 1,883.00 | 1,860.00 | 1,865.00 | 1,865.00 | 358,943 |
| 2024-04-16 | 1,902.00 | 1,926.00 | 1,857.00 | 1,860.00 | 1,860.00 | 1,019,717 |
| 2024-04-15 | 1,820.00 | 1,947.00 | 1,820.00 | 1,902.00 | 1,902.00 | 3,959,014 |
| 2024-04-12 | 1,802.00 | 1,819.00 | 1,783.00 | 1,803.00 | 1,803.00 | 463,191 |
| 2024-04-11 | 1,806.00 | 1,809.00 | 1,767.00 | 1,802.00 | 1,802.00 | 998,922 |
| 2024-04-09 | 1,803.00 | 1,840.00 | 1,803.00 | 1,816.00 | 1,816.00 | 527,337 |
| 2024-04-08 | 1,857.00 | 1,863.00 | 1,807.00 | 1,808.00 | 1,808.00 | 718,093 |
| 2024-04-05 | 1,880.00 | 1,884.00 | 1,856.00 | 1,860.00 | 1,860.00 | 691,927 |
| 2024-04-04 | 1,887.00 | 1,901.00 | 1,882.00 | 1,887.00 | 1,887.00 | 373,597 |
| 2024-04-03 | 1,902.00 | 1,906.00 | 1,886.00 | 1,886.00 | 1,886.00 | 509,027 |
| 2024-04-02 | 1,908.00 | 1,914.00 | 1,895.00 | 1,902.00 | 1,902.00 | 692,004 |
| 2024-04-01 | 1,906.00 | 1,917.00 | 1,899.00 | 1,911.00 | 1,911.00 | 607,364 |
| 2024-03-29 | 1,907.00 | 1,915.00 | 1,905.00 | 1,909.00 | 1,909.00 | 520,074 |
| 2024-03-28 | 1,918.00 | 1,923.00 | 1,913.00 | 1,914.00 | 1,914.00 | 441,528 |
| 2024-03-27 | 1,921.00 | 1,922.00 | 1,915.00 | 1,918.00 | 1,918.00 | 471,343 |
| 2024-03-26 | 1,921.00 | 1,928.00 | 1,915.00 | 1,922.00 | 1,922.00 | 509,681 |
| 2024-03-25 | 1,939.00 | 1,940.00 | 1,918.00 | 1,920.00 | 1,920.00 | 1,029,135 |
| 2024-03-22 | 1,949.00 | 1,952.00 | 1,938.00 | 1,940.00 | 1,940.00 | 424,629 |
| 2024-03-21 | 1,946.00 | 1,957.00 | 1,940.00 | 1,949.00 | 1,949.00 | 632,389 |
| 2024-03-20 | 1,925.00 | 1,949.00 | 1,925.00 | 1,937.00 | 1,937.00 | 700,564 |
| 2024-03-19 | 1,992.00 | 1,993.00 | 1,915.00 | 1,925.00 | 1,925.00 | 2,038,876 |
| 2024-03-18 | 1,995.00 | 2,010.00 | 1,989.00 | 1,991.00 | 1,991.00 | 986,679 |
| 2024-03-15 | 1,997.00 | 2,010.00 | 1,991.00 | 2,000.00 | 2,000.00 | 662,098 |
| 2024-03-14 | 2,000.00 | 2,025.00 | 1,989.00 | 2,010.00 | 2,010.00 | 824,997 |
| 2024-03-13 | 2,005.00 | 2,005.00 | 1,998.00 | 2,000.00 | 2,000.00 | 502,916 |
| 2024-03-12 | 2,000.00 | 2,020.00 | 1,975.00 | 2,005.00 | 2,005.00 | 980,810 |
| 2024-03-11 | 2,010.00 | 2,020.00 | 1,999.00 | 2,000.00 | 2,000.00 | 417,776 |
| 2024-03-08 | 1,999.00 | 2,025.00 | 1,997.00 | 2,010.00 | 2,010.00 | 649,285 |
| 2024-03-07 | 2,000.00 | 2,010.00 | 1,991.00 | 1,999.00 | 1,999.00 | 747,103 |
| 2024-03-06 | 2,025.00 | 2,030.00 | 1,998.00 | 2,000.00 | 2,000.00 | 955,816 |
| 2024-03-05 | 2,065.00 | 2,070.00 | 2,015.00 | 2,025.00 | 2,025.00 | 1,355,728 |
| 2024-03-04 | 2,075.00 | 2,125.00 | 2,065.00 | 2,075.00 | 2,075.00 | 1,046,679 |
| 2024-02-29 | 2,115.00 | 2,120.00 | 2,065.00 | 2,065.00 | 2,065.00 | 929,335 |
| 2024-02-28 | 2,080.00 | 2,145.00 | 2,075.00 | 2,115.00 | 2,115.00 | 1,543,105 |
| 2024-02-27 | 2,050.00 | 2,065.00 | 2,030.00 | 2,045.00 | 2,045.00 | 648,612 |
| 2024-02-26 | 2,055.00 | 2,075.00 | 2,040.00 | 2,055.00 | 2,055.00 | 521,202 |
| 2024-02-23 | 2,080.00 | 2,085.00 | 2,050.00 | 2,065.00 | 2,065.00 | 829,067 |
| 2024-02-22 | 2,090.00 | 2,090.00 | 2,070.00 | 2,075.00 | 2,075.00 | 682,771 |
| 2024-02-21 | 2,085.00 | 2,110.00 | 2,085.00 | 2,090.00 | 2,090.00 | 627,979 |
| 2024-02-20 | 2,110.00 | 2,120.00 | 2,085.00 | 2,100.00 | 2,100.00 | 982,025 |
| 2024-02-19 | 2,140.00 | 2,150.00 | 2,100.00 | 2,110.00 | 2,110.00 | 1,157,285 |
| 2024-02-16 | 2,140.00 | 2,165.00 | 2,120.00 | 2,160.00 | 2,160.00 | 686,247 |
| 2024-02-15 | 2,135.00 | 2,155.00 | 2,100.00 | 2,125.00 | 2,125.00 | 678,401 |
| 2024-02-14 | 2,150.00 | 2,160.00 | 2,115.00 | 2,140.00 | 2,140.00 | 655,940 |
| 2024-02-13 | 2,125.00 | 2,180.00 | 2,100.00 | 2,155.00 | 2,155.00 | 1,849,920 |
| 2024-02-08 | 2,065.00 | 2,085.00 | 2,050.00 | 2,070.00 | 2,070.00 | 549,761 |
| 2024-02-07 | 2,040.00 | 2,060.00 | 2,030.00 | 2,055.00 | 2,055.00 | 550,943 |
| 2024-02-06 | 2,045.00 | 2,055.00 | 2,010.00 | 2,030.00 | 2,030.00 | 827,215 |
| 2024-02-05 | 2,100.00 | 2,100.00 | 2,050.00 | 2,055.00 | 2,055.00 | 1,305,432 |
| 2024-02-02 | 2,090.00 | 2,125.00 | 2,090.00 | 2,115.00 | 2,115.00 | 802,688 |
| 2024-02-01 | 2,100.00 | 2,110.00 | 2,060.00 | 2,090.00 | 2,090.00 | 930,409 |
| 2024-01-31 | 2,135.00 | 2,155.00 | 2,100.00 | 2,105.00 | 2,105.00 | 685,670 |
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.