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%WTI99.02▲ 1.92%
← 008350.KO stock page

Namsun Alumini historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-082,460.002,475.002,415.002,425.002,425.001,124,022
2023-05-042,490.002,530.002,420.002,445.002,445.001,919,769
2023-05-032,495.002,550.002,475.002,505.002,505.002,955,020
2023-05-022,320.002,575.002,315.002,520.002,520.0010,588,500
2023-04-282,265.002,315.002,235.002,310.002,310.001,599,828
2023-04-272,240.002,260.002,220.002,255.002,255.00833,703
2023-04-262,235.002,305.002,215.002,250.002,250.00989,484
2023-04-252,310.002,330.002,215.002,255.002,255.002,342,376
2023-04-242,360.002,385.002,320.002,320.002,320.001,254,885
2023-04-212,410.002,430.002,355.002,365.002,365.001,694,593
2023-04-202,515.002,515.002,400.002,410.002,410.002,190,260
2023-04-192,525.002,550.002,475.002,505.002,505.002,822,006
2023-04-182,515.002,590.002,455.002,525.002,525.005,774,858
2023-04-172,455.002,560.002,445.002,495.002,495.006,165,711
2023-04-142,335.002,465.002,335.002,435.002,435.003,078,648
2023-04-132,375.002,375.002,305.002,325.002,325.001,111,295
2023-04-122,325.002,400.002,325.002,365.002,365.001,936,408
2023-04-112,330.002,350.002,250.002,325.002,325.001,946,307
2023-04-102,350.002,400.002,320.002,325.002,325.001,930,910
2023-04-072,345.002,395.002,330.002,350.002,350.001,496,708
2023-04-062,405.002,410.002,315.002,320.002,320.001,862,351
2023-04-052,385.002,435.002,340.002,410.002,410.001,381,019
2023-04-042,480.002,580.002,420.002,435.002,435.004,913,901
2023-04-032,475.002,510.002,430.002,475.002,475.002,050,541
2023-03-312,480.002,515.002,450.002,465.002,465.001,860,139
2023-03-302,495.002,520.002,420.002,470.002,470.002,308,933
2023-03-292,470.002,495.002,435.002,495.002,495.002,153,758
2023-03-282,440.002,470.002,415.002,470.002,470.002,260,172
2023-03-272,440.002,485.002,400.002,440.002,440.002,065,053
2023-03-242,425.002,460.002,410.002,440.002,440.002,741,351
2023-03-232,360.002,490.002,335.002,420.002,420.006,383,586
2023-03-222,340.002,470.002,335.002,385.002,385.009,453,762
2023-03-212,305.002,350.002,290.002,325.002,325.001,490,126
2023-03-202,265.002,320.002,265.002,295.002,295.00796,421
2023-03-172,255.002,290.002,225.002,275.002,275.001,752,162
2023-03-162,240.002,260.002,205.002,230.002,230.001,653,625
2023-03-152,245.002,355.002,225.002,280.002,280.003,571,008
2023-03-142,335.002,335.002,200.002,205.002,205.002,159,387
2023-03-132,410.002,415.002,325.002,330.002,330.001,954,880
2023-03-102,305.002,495.002,300.002,440.002,440.008,108,577
2023-03-092,330.002,340.002,305.002,330.002,330.001,357,931
2023-03-082,320.002,355.002,295.002,340.002,340.001,252,021
2023-03-072,400.002,405.002,320.002,350.002,350.001,667,039
2023-03-062,385.002,405.002,375.002,395.002,395.001,105,346
2023-03-032,385.002,435.002,360.002,370.002,370.002,116,395
2023-03-022,445.002,495.002,350.002,370.002,370.003,741,496
2023-02-282,445.002,520.002,360.002,485.002,485.008,239,226
2023-02-272,335.002,380.002,300.002,335.002,335.003,096,721
2023-02-242,410.002,435.002,290.002,300.002,300.002,424,782
2023-02-232,425.002,435.002,395.002,410.002,410.001,498,169
2023-02-222,440.002,470.002,385.002,405.002,405.001,763,232
2023-02-212,365.002,500.002,365.002,460.002,460.004,315,180
2023-02-202,315.002,370.002,310.002,365.002,365.001,001,605
2023-02-172,365.002,395.002,320.002,325.002,325.001,713,914
2023-02-162,490.002,570.002,355.002,385.002,385.005,996,599
2023-02-152,510.002,520.002,445.002,470.002,470.003,006,870
2023-02-142,470.002,570.002,450.002,545.002,545.003,271,526
2023-02-132,410.002,495.002,405.002,470.002,470.002,616,472
2023-02-102,435.002,450.002,380.002,420.002,420.001,780,951
2023-02-092,435.002,455.002,405.002,440.002,440.001,127,693
← NewerPage 15 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.