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%WTI99.23▲ 2.14%
← 008350.KO stock page

Namsun Alumini historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-022,390.002,490.002,375.002,395.002,395.001,387,717
2023-08-012,415.002,450.002,380.002,405.002,405.00923,244
2023-07-312,410.002,425.002,360.002,415.002,415.00870,884
2023-07-282,280.002,390.002,275.002,370.002,370.001,392,682
2023-07-272,255.002,360.002,255.002,305.002,305.001,470,047
2023-07-262,410.002,425.002,225.002,270.002,270.003,315,907
2023-07-252,430.002,500.002,355.002,420.002,420.002,410,680
2023-07-242,585.002,625.002,415.002,440.002,440.002,624,967
2023-07-212,570.002,620.002,525.002,555.002,555.001,657,324
2023-07-202,390.002,690.002,390.002,585.002,585.008,525,760
2023-07-192,425.002,445.002,380.002,390.002,390.001,048,790
2023-07-182,495.002,520.002,400.002,420.002,420.001,610,693
2023-07-172,465.002,510.002,405.002,495.002,495.001,204,091
2023-07-142,570.002,570.002,460.002,485.002,485.002,152,261
2023-07-132,620.002,650.002,550.002,560.002,560.001,956,108
2023-07-122,600.002,655.002,590.002,615.002,615.001,296,754
2023-07-112,610.002,630.002,580.002,615.002,615.001,097,864
2023-07-102,520.002,620.002,520.002,595.002,595.001,276,208
2023-07-072,560.002,610.002,505.002,545.002,545.001,378,685
2023-07-062,610.002,640.002,550.002,590.002,590.001,631,219
2023-07-052,610.002,645.002,600.002,610.002,610.001,216,021
2023-07-042,660.002,680.002,590.002,615.002,615.001,503,408
2023-07-032,620.002,685.002,620.002,675.002,675.001,289,979
2023-06-302,600.002,630.002,550.002,620.002,620.001,323,052
2023-06-292,685.002,700.002,590.002,625.002,625.002,215,649
2023-06-282,730.002,735.002,665.002,685.002,685.002,055,805
2023-06-272,770.002,840.002,700.002,735.002,735.005,165,403
2023-06-262,800.002,845.002,670.002,720.002,720.005,066,485
2023-06-232,835.002,875.002,635.002,675.002,675.003,878,252
2023-06-222,830.002,870.002,800.002,830.002,830.002,306,768
2023-06-212,815.002,865.002,780.002,830.002,830.003,376,674
2023-06-202,840.002,930.002,780.002,810.002,810.003,090,931
2023-06-192,755.002,920.002,735.002,875.002,875.007,839,820
2023-06-162,715.002,735.002,695.002,730.002,730.001,789,141
2023-06-152,710.002,810.002,690.002,715.002,715.004,321,659
2023-06-142,740.002,750.002,655.002,695.002,695.006,125,903
2023-06-133,055.003,070.002,625.002,710.002,710.0014,356,230
2023-06-123,015.003,115.002,975.003,055.003,055.007,323,834
2023-06-093,090.003,100.002,955.002,995.002,995.004,557,820
2023-06-083,045.003,100.002,985.003,075.003,075.004,450,162
2023-06-072,980.003,145.002,970.003,045.003,045.0014,232,720
2023-06-053,010.003,095.002,940.002,950.002,950.0011,502,870
2023-06-022,915.002,960.002,880.002,945.002,945.003,357,391
2023-06-012,845.002,945.002,845.002,935.002,935.003,404,067
2023-05-312,815.002,920.002,810.002,840.002,840.003,590,874
2023-05-302,870.002,885.002,765.002,815.002,815.002,849,149
2023-05-262,825.002,945.002,760.002,865.002,865.007,404,281
2023-05-253,005.003,065.002,785.002,815.002,815.0010,338,980
2023-05-242,915.003,185.002,905.002,985.002,985.0035,289,680
2023-05-232,925.003,045.002,900.002,905.002,905.0014,941,390
2023-05-222,835.002,925.002,825.002,925.002,925.005,776,479
2023-05-192,885.002,905.002,825.002,835.002,835.004,542,060
2023-05-182,895.002,935.002,820.002,885.002,885.007,120,162
2023-05-172,900.002,995.002,855.002,875.002,875.0010,140,210
2023-05-162,950.003,065.002,880.002,930.002,930.0020,891,480
2023-05-153,020.003,070.002,880.002,915.002,915.0018,179,510
2023-05-122,555.003,170.002,555.003,015.003,015.0091,518,914
2023-05-112,470.002,630.002,455.002,580.002,580.009,802,705
2023-05-102,425.002,485.002,405.002,450.002,450.001,357,242
2023-05-092,425.002,555.002,420.002,435.002,435.003,582,808
← NewerPage 14 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.