See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.40▲ 2.32%
← 008350.KO stock page

Namsun Alumini historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-302,190.002,190.002,145.002,150.002,150.00667,459
2024-01-292,155.002,210.002,145.002,185.002,185.001,104,374
2024-01-262,130.002,160.002,110.002,135.002,135.00552,988
2024-01-252,155.002,160.002,120.002,135.002,135.00655,259
2024-01-242,160.002,160.002,110.002,140.002,140.00919,755
2024-01-232,135.002,165.002,115.002,140.002,140.001,062,603
2024-01-222,280.002,295.002,140.002,140.002,140.002,001,595
2024-01-192,240.002,280.002,220.002,240.002,240.001,163,302
2024-01-182,235.002,265.002,215.002,235.002,235.001,119,936
2024-01-172,310.002,320.002,230.002,245.002,245.001,496,389
2024-01-162,350.002,400.002,300.002,305.002,305.001,439,372
2024-01-152,270.002,380.002,265.002,360.002,360.001,936,316
2024-01-122,345.002,355.002,250.002,275.002,275.002,881,798
2024-01-112,400.002,505.002,350.002,355.002,355.003,858,592
2024-01-102,495.002,510.002,385.002,400.002,400.002,529,672
2024-01-092,540.002,545.002,465.002,495.002,495.003,924,560
2024-01-082,545.002,550.002,455.002,495.002,495.002,727,480
2024-01-052,465.002,545.002,455.002,515.002,515.003,545,337
2024-01-042,460.002,500.002,410.002,455.002,455.002,065,052
2024-01-032,430.002,515.002,390.002,460.002,460.002,961,263
2024-01-022,490.002,630.002,425.002,515.002,515.0014,327,350
2023-12-282,310.002,390.002,300.002,355.002,355.001,673,899
2023-12-272,260.002,320.002,240.002,300.002,300.001,682,184
2023-12-262,270.002,350.002,250.002,325.002,325.001,866,902
2023-12-222,300.002,300.002,230.002,270.002,270.001,331,191
2023-12-212,340.002,390.002,295.002,305.002,305.002,688,816
2023-12-202,285.002,315.002,270.002,290.002,290.001,553,848
2023-12-192,330.002,335.002,280.002,285.002,285.002,109,124
2023-12-182,330.002,375.002,285.002,360.002,360.003,088,813
2023-12-152,430.002,470.002,365.002,370.002,370.004,133,060
2023-12-142,615.002,740.002,465.002,520.002,520.0015,497,180
2023-12-132,540.002,550.002,460.002,470.002,470.005,330,899
2023-12-122,600.002,655.002,510.002,520.002,520.007,368,707
2023-12-112,660.002,835.002,620.002,635.002,635.0026,917,961
2023-12-082,300.002,770.002,300.002,585.002,585.0044,453,008
2023-12-072,295.002,330.002,240.002,300.002,300.002,015,332
2023-12-062,305.002,345.002,285.002,320.002,320.001,943,385
2023-12-052,325.002,360.002,275.002,330.002,330.002,239,690
2023-12-042,330.002,350.002,270.002,345.002,345.003,957,360
2023-12-012,225.002,315.002,205.002,270.002,270.004,240,023
2023-11-302,105.002,380.002,095.002,290.002,290.0017,442,740
2023-11-292,180.002,190.002,080.002,100.002,100.002,461,346
2023-11-282,090.002,135.002,065.002,125.002,125.00816,730
2023-11-272,105.002,110.002,070.002,090.002,090.00388,804
2023-11-242,110.002,110.002,070.002,090.002,090.00343,992
2023-11-232,120.002,120.002,080.002,090.002,090.00574,823
2023-11-222,075.002,120.002,070.002,110.002,110.00673,860
2023-11-212,090.002,115.002,065.002,090.002,090.00778,239
2023-11-202,025.002,100.002,025.002,090.002,090.001,282,170
2023-11-172,050.002,050.002,010.002,015.002,015.00540,613
2023-11-162,035.002,060.002,020.002,050.002,050.00472,923
2023-11-152,030.002,055.002,010.002,045.002,045.00827,327
2023-11-142,010.002,040.001,999.002,010.002,010.001,002,337
2023-11-131,984.001,992.001,961.001,977.001,977.00648,412
2023-11-101,996.002,000.001,955.001,966.001,966.00705,399
2023-11-092,010.002,030.002,005.002,015.002,015.00385,770
2023-11-082,030.002,060.002,005.002,015.002,015.00487,134
2023-11-072,055.002,055.001,999.002,030.002,030.00767,924
2023-11-062,050.002,060.002,015.002,055.002,055.001,092,118
2023-11-032,000.002,015.001,990.002,015.002,015.00502,190
← NewerPage 12 of 21 · 1,228 trading daysOlder →

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.