Namsun Alumini historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 2,445.00 | 2,480.00 | 2,420.00 | 2,435.00 | 2,435.00 | 1,461,077 |
| 2023-02-07 | 2,520.00 | 2,525.00 | 2,425.00 | 2,440.00 | 2,440.00 | 3,182,247 |
| 2023-02-06 | 2,405.00 | 2,495.00 | 2,390.00 | 2,455.00 | 2,455.00 | 2,391,867 |
| 2023-02-03 | 2,425.00 | 2,440.00 | 2,390.00 | 2,440.00 | 2,440.00 | 1,477,699 |
| 2023-02-02 | 2,390.00 | 2,435.00 | 2,380.00 | 2,430.00 | 2,430.00 | 1,924,469 |
| 2023-02-01 | 2,365.00 | 2,400.00 | 2,330.00 | 2,375.00 | 2,375.00 | 1,758,392 |
| 2023-01-31 | 2,430.00 | 2,430.00 | 2,340.00 | 2,350.00 | 2,350.00 | 1,800,955 |
| 2023-01-30 | 2,440.00 | 2,470.00 | 2,385.00 | 2,395.00 | 2,395.00 | 2,357,587 |
| 2023-01-27 | 2,440.00 | 2,475.00 | 2,390.00 | 2,445.00 | 2,445.00 | 3,417,974 |
| 2023-01-26 | 2,330.00 | 2,475.00 | 2,300.00 | 2,475.00 | 2,475.00 | 8,818,206 |
| 2023-01-25 | 2,220.00 | 2,325.00 | 2,220.00 | 2,305.00 | 2,305.00 | 2,091,638 |
| 2023-01-20 | 2,185.00 | 2,225.00 | 2,185.00 | 2,200.00 | 2,200.00 | 540,646 |
| 2023-01-19 | 2,210.00 | 2,230.00 | 2,190.00 | 2,190.00 | 2,190.00 | 787,108 |
| 2023-01-18 | 2,280.00 | 2,280.00 | 2,215.00 | 2,230.00 | 2,230.00 | 1,113,655 |
| 2023-01-17 | 2,305.00 | 2,325.00 | 2,260.00 | 2,295.00 | 2,295.00 | 1,528,931 |
| 2023-01-16 | 2,250.00 | 2,320.00 | 2,230.00 | 2,300.00 | 2,300.00 | 1,959,892 |
| 2023-01-13 | 2,260.00 | 2,285.00 | 2,240.00 | 2,260.00 | 2,260.00 | 2,054,849 |
| 2023-01-12 | 2,210.00 | 2,225.00 | 2,175.00 | 2,210.00 | 2,210.00 | 1,236,724 |
| 2023-01-11 | 2,160.00 | 2,220.00 | 2,155.00 | 2,200.00 | 2,200.00 | 1,874,484 |
| 2023-01-10 | 2,185.00 | 2,300.00 | 2,125.00 | 2,140.00 | 2,140.00 | 3,983,452 |
| 2023-01-09 | 2,120.00 | 2,180.00 | 2,115.00 | 2,175.00 | 2,175.00 | 1,281,719 |
| 2023-01-06 | 2,020.00 | 2,140.00 | 2,020.00 | 2,115.00 | 2,115.00 | 1,656,443 |
| 2023-01-05 | 2,040.00 | 2,080.00 | 2,015.00 | 2,045.00 | 2,045.00 | 966,518 |
| 2023-01-04 | 2,005.00 | 2,045.00 | 1,990.00 | 2,035.00 | 2,035.00 | 742,305 |
| 2023-01-03 | 2,030.00 | 2,060.00 | 1,970.00 | 2,020.00 | 2,020.00 | 1,883,229 |
| 2023-01-02 | 2,140.00 | 2,155.00 | 2,045.00 | 2,055.00 | 2,055.00 | 1,627,028 |
| 2022-12-29 | 2,230.00 | 2,240.00 | 2,115.00 | 2,130.00 | 2,130.00 | 1,710,234 |
| 2022-12-28 | 2,210.00 | 2,250.00 | 2,190.00 | 2,240.00 | 2,240.00 | 1,262,246 |
| 2022-12-27 | 2,200.00 | 2,255.00 | 2,190.00 | 2,210.00 | 2,210.00 | 1,975,323 |
| 2022-12-26 | 2,255.00 | 2,290.00 | 2,200.00 | 2,210.00 | 2,210.00 | 1,330,613 |
| 2022-12-23 | 2,330.00 | 2,350.00 | 2,265.00 | 2,270.00 | 2,270.00 | 3,335,387 |
| 2022-12-22 | 2,310.00 | 2,460.00 | 2,255.00 | 2,415.00 | 2,415.00 | 10,470,650 |
| 2022-12-21 | 2,220.00 | 2,270.00 | 2,185.00 | 2,255.00 | 2,255.00 | 1,422,138 |
| 2022-12-20 | 2,310.00 | 2,340.00 | 2,190.00 | 2,215.00 | 2,215.00 | 2,101,912 |
| 2022-12-19 | 2,350.00 | 2,365.00 | 2,305.00 | 2,325.00 | 2,325.00 | 809,468 |
| 2022-12-16 | 2,295.00 | 2,370.00 | 2,285.00 | 2,355.00 | 2,355.00 | 1,276,377 |
| 2022-12-15 | 2,315.00 | 2,360.00 | 2,300.00 | 2,335.00 | 2,335.00 | 1,925,260 |
| 2022-12-14 | 2,310.00 | 2,315.00 | 2,280.00 | 2,300.00 | 2,300.00 | 789,718 |
| 2022-12-13 | 2,285.00 | 2,315.00 | 2,250.00 | 2,310.00 | 2,310.00 | 1,509,420 |
| 2022-12-12 | 2,320.00 | 2,355.00 | 2,250.00 | 2,275.00 | 2,275.00 | 3,074,364 |
| 2022-12-09 | 2,330.00 | 2,400.00 | 2,280.00 | 2,365.00 | 2,365.00 | 3,265,908 |
| 2022-12-08 | 2,370.00 | 2,375.00 | 2,290.00 | 2,315.00 | 2,315.00 | 2,454,594 |
| 2022-12-07 | 2,380.00 | 2,465.00 | 2,355.00 | 2,365.00 | 2,365.00 | 2,708,705 |
| 2022-12-06 | 2,500.00 | 2,605.00 | 2,410.00 | 2,410.00 | 2,410.00 | 5,232,209 |
| 2022-12-05 | 2,520.00 | 2,550.00 | 2,465.00 | 2,540.00 | 2,540.00 | 3,150,416 |
| 2022-12-02 | 2,595.00 | 2,600.00 | 2,495.00 | 2,540.00 | 2,540.00 | 3,319,841 |
| 2022-12-01 | 2,560.00 | 2,650.00 | 2,530.00 | 2,605.00 | 2,605.00 | 5,272,056 |
| 2022-11-30 | 2,560.00 | 2,630.00 | 2,530.00 | 2,550.00 | 2,550.00 | 6,587,756 |
| 2022-11-29 | 2,520.00 | 2,565.00 | 2,475.00 | 2,540.00 | 2,540.00 | 4,112,128 |
| 2022-11-28 | 2,620.00 | 2,630.00 | 2,500.00 | 2,555.00 | 2,555.00 | 4,386,189 |
| 2022-11-25 | 2,640.00 | 2,705.00 | 2,625.00 | 2,650.00 | 2,650.00 | 7,602,004 |
| 2022-11-24 | 2,570.00 | 2,790.00 | 2,565.00 | 2,665.00 | 2,665.00 | 33,487,340 |
| 2022-11-23 | 2,470.00 | 2,695.00 | 2,435.00 | 2,590.00 | 2,590.00 | 41,034,602 |
| 2022-11-22 | 2,545.00 | 2,625.00 | 2,355.00 | 2,460.00 | 2,460.00 | 38,550,473 |
| 2022-11-21 | 2,200.00 | 2,360.00 | 2,180.00 | 2,285.00 | 2,285.00 | 23,133,770 |
| 2022-11-18 | 2,170.00 | 2,190.00 | 2,145.00 | 2,150.00 | 2,150.00 | 1,097,517 |
| 2022-11-17 | 2,160.00 | 2,220.00 | 2,160.00 | 2,185.00 | 2,185.00 | 1,947,120 |
| 2022-11-16 | 2,190.00 | 2,195.00 | 2,140.00 | 2,170.00 | 2,170.00 | 1,222,550 |
| 2022-11-15 | 2,160.00 | 2,185.00 | 2,130.00 | 2,185.00 | 2,185.00 | 1,553,372 |
| 2022-11-14 | 2,100.00 | 2,210.00 | 2,090.00 | 2,175.00 | 2,175.00 | 5,976,750 |
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.