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%WTI98.42▼ 3.31%
← 008350.KO stock page

Namsun Alumini historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-021,946.001,990.001,946.001,986.001,986.00516,953
2023-11-011,917.001,956.001,917.001,937.001,937.00354,966
2023-10-311,982.001,990.001,910.001,915.001,915.00695,874
2023-10-301,926.001,988.001,917.001,963.001,963.00621,596
2023-10-271,937.001,988.001,930.001,954.001,954.00512,838
2023-10-261,994.002,010.001,938.001,940.001,940.001,095,216
2023-10-252,020.002,050.001,995.002,020.002,020.00548,774
2023-10-241,975.002,030.001,918.002,005.002,005.001,229,050
2023-10-231,995.002,030.001,975.001,985.001,985.00585,882
2023-10-202,025.002,035.001,979.002,005.002,005.001,185,424
2023-10-192,080.002,085.002,025.002,030.002,030.001,172,277
2023-10-182,090.002,120.002,075.002,100.002,100.00719,103
2023-10-172,075.002,120.002,065.002,100.002,100.001,126,656
2023-10-162,080.002,110.002,040.002,065.002,065.001,272,177
2023-10-132,175.002,180.002,095.002,110.002,110.001,128,921
2023-10-122,070.002,215.002,070.002,175.002,175.002,363,020
2023-10-112,050.002,110.002,030.002,090.002,090.001,334,515
2023-10-102,115.002,150.002,000.002,025.002,025.001,971,495
2023-10-062,055.002,135.002,050.002,115.002,115.001,309,078
2023-10-052,060.002,150.002,040.002,080.002,080.002,037,387
2023-10-042,150.002,160.002,050.002,050.002,050.002,869,587
2023-09-272,210.002,260.002,130.002,190.002,190.008,447,524
2023-09-262,565.002,645.002,470.002,525.002,525.006,512,644
2023-09-252,550.002,725.002,500.002,590.002,590.0015,327,650
2023-09-222,925.002,965.002,545.002,600.002,600.0041,258,680
2023-09-212,435.002,540.002,415.002,465.002,465.006,318,259
2023-09-202,355.002,450.002,345.002,425.002,425.001,383,745
2023-09-192,420.002,430.002,345.002,370.002,370.001,041,497
2023-09-182,420.002,460.002,415.002,420.002,420.001,303,965
2023-09-152,375.002,450.002,365.002,420.002,420.00961,467
2023-09-142,340.002,420.002,340.002,375.002,375.00752,874
2023-09-132,350.002,375.002,320.002,350.002,350.00584,984
2023-09-122,405.002,450.002,340.002,355.002,355.001,331,462
2023-09-112,420.002,425.002,370.002,405.002,405.001,068,505
2023-09-082,345.002,450.002,345.002,410.002,410.001,747,804
2023-09-072,365.002,385.002,320.002,350.002,350.001,397,398
2023-09-062,555.002,630.002,300.002,370.002,370.008,991,818
2023-09-052,545.002,570.002,515.002,545.002,545.00852,620
2023-09-042,555.002,660.002,535.002,545.002,545.001,569,095
2023-09-012,555.002,605.002,500.002,570.002,570.001,296,800
2023-08-312,610.002,630.002,550.002,555.002,555.001,420,804
2023-08-302,620.002,635.002,595.002,620.002,620.00933,905
2023-08-292,635.002,645.002,590.002,630.002,630.001,142,241
2023-08-282,545.002,635.002,535.002,635.002,635.002,507,057
2023-08-252,440.002,635.002,425.002,510.002,510.003,119,520
2023-08-242,480.002,525.002,455.002,465.002,465.00708,636
2023-08-232,400.002,545.002,380.002,470.002,470.001,824,375
2023-08-222,395.002,560.002,345.002,430.002,430.002,293,921
2023-08-212,335.002,475.002,335.002,415.002,415.001,221,635
2023-08-182,365.002,390.002,315.002,325.002,325.001,351,333
2023-08-172,480.002,530.002,350.002,390.002,390.001,476,187
2023-08-162,530.002,560.002,470.002,495.002,495.001,211,946
2023-08-142,550.002,580.002,510.002,550.002,550.00856,030
2023-08-112,510.002,590.002,500.002,545.002,545.001,549,088
2023-08-102,410.002,515.002,380.002,495.002,495.001,509,746
2023-08-092,400.002,460.002,400.002,430.002,430.00632,882
2023-08-082,510.002,525.002,425.002,425.002,425.001,591,890
2023-08-072,570.002,570.002,475.002,505.002,505.001,295,266
2023-08-042,390.002,585.002,390.002,565.002,565.003,858,106
2023-08-032,385.002,415.002,325.002,415.002,415.001,062,855
← NewerPage 13 of 21 · 1,223 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.