Namsun Alumini historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 2,115.00 | 2,120.00 | 2,060.00 | 2,090.00 | 2,090.00 | 1,511,032 |
| 2022-11-10 | 2,040.00 | 2,095.00 | 2,035.00 | 2,065.00 | 2,065.00 | 1,641,886 |
| 2022-11-09 | 2,110.00 | 2,150.00 | 2,090.00 | 2,110.00 | 2,110.00 | 2,620,984 |
| 2022-11-08 | 2,100.00 | 2,115.00 | 2,075.00 | 2,095.00 | 2,095.00 | 1,199,025 |
| 2022-11-07 | 2,075.00 | 2,110.00 | 2,070.00 | 2,095.00 | 2,095.00 | 1,358,470 |
| 2022-11-04 | 2,075.00 | 2,085.00 | 2,050.00 | 2,075.00 | 2,075.00 | 654,810 |
| 2022-11-03 | 2,015.00 | 2,105.00 | 2,015.00 | 2,085.00 | 2,085.00 | 1,374,779 |
| 2022-11-02 | 2,105.00 | 2,105.00 | 2,060.00 | 2,065.00 | 2,065.00 | 1,594,127 |
| 2022-11-01 | 2,075.00 | 2,125.00 | 2,065.00 | 2,120.00 | 2,120.00 | 2,433,516 |
| 2022-10-31 | 2,100.00 | 2,120.00 | 2,050.00 | 2,080.00 | 2,080.00 | 1,826,375 |
| 2022-10-28 | 2,095.00 | 2,250.00 | 2,065.00 | 2,080.00 | 2,080.00 | 16,723,699 |
| 2022-10-27 | 2,050.00 | 2,080.00 | 2,020.00 | 2,050.00 | 2,050.00 | 2,107,422 |
| 2022-10-26 | 2,125.00 | 2,125.00 | 2,040.00 | 2,045.00 | 2,045.00 | 2,448,983 |
| 2022-10-25 | 2,085.00 | 2,170.00 | 2,030.00 | 2,125.00 | 2,125.00 | 8,168,906 |
| 2022-10-24 | 2,065.00 | 2,160.00 | 2,030.00 | 2,080.00 | 2,080.00 | 6,086,449 |
| 2022-10-21 | 2,050.00 | 2,050.00 | 1,980.00 | 1,990.00 | 1,990.00 | 2,759,181 |
| 2022-10-20 | 2,110.00 | 2,180.00 | 2,030.00 | 2,060.00 | 2,060.00 | 4,064,064 |
| 2022-10-19 | 2,235.00 | 2,260.00 | 2,120.00 | 2,130.00 | 2,130.00 | 13,340,320 |
| 2022-10-18 | 2,140.00 | 2,150.00 | 2,090.00 | 2,140.00 | 2,140.00 | 6,198,526 |
| 2022-10-17 | 2,175.00 | 2,285.00 | 2,110.00 | 2,120.00 | 2,120.00 | 32,537,730 |
| 2022-10-14 | 1,945.00 | 2,005.00 | 1,900.00 | 1,945.00 | 1,945.00 | 12,897,890 |
| 2022-10-13 | 1,880.00 | 2,190.00 | 1,880.00 | 1,965.00 | 1,965.00 | 44,894,953 |
| 2022-10-12 | 1,705.00 | 1,720.00 | 1,670.00 | 1,710.00 | 1,710.00 | 572,361 |
| 2022-10-11 | 1,770.00 | 1,795.00 | 1,705.00 | 1,710.00 | 1,710.00 | 755,630 |
| 2022-10-07 | 1,815.00 | 1,845.00 | 1,800.00 | 1,815.00 | 1,815.00 | 439,922 |
| 2022-10-06 | 1,775.00 | 1,860.00 | 1,775.00 | 1,850.00 | 1,850.00 | 1,030,680 |
| 2022-10-05 | 1,810.00 | 1,845.00 | 1,750.00 | 1,765.00 | 1,765.00 | 965,393 |
| 2022-10-04 | 1,760.00 | 1,790.00 | 1,750.00 | 1,780.00 | 1,780.00 | 876,661 |
| 2022-09-30 | 1,700.00 | 1,780.00 | 1,700.00 | 1,715.00 | 1,715.00 | 1,309,254 |
| 2022-09-29 | 1,765.00 | 1,795.00 | 1,700.00 | 1,715.00 | 1,715.00 | 908,568 |
| 2022-09-28 | 1,775.00 | 1,840.00 | 1,690.00 | 1,725.00 | 1,725.00 | 1,614,858 |
| 2022-09-27 | 1,750.00 | 1,820.00 | 1,735.00 | 1,795.00 | 1,795.00 | 1,581,191 |
| 2022-09-26 | 1,865.00 | 1,890.00 | 1,750.00 | 1,775.00 | 1,775.00 | 1,665,775 |
| 2022-09-23 | 1,950.00 | 1,995.00 | 1,905.00 | 1,910.00 | 1,910.00 | 961,745 |
| 2022-09-22 | 1,990.00 | 1,995.00 | 1,920.00 | 1,960.00 | 1,960.00 | 1,281,991 |
| 2022-09-21 | 2,030.00 | 2,045.00 | 2,000.00 | 2,010.00 | 2,010.00 | 653,623 |
| 2022-09-20 | 2,020.00 | 2,070.00 | 2,020.00 | 2,035.00 | 2,035.00 | 665,764 |
| 2022-09-19 | 2,065.00 | 2,080.00 | 2,025.00 | 2,030.00 | 2,030.00 | 789,042 |
| 2022-09-16 | 2,065.00 | 2,120.00 | 2,060.00 | 2,065.00 | 2,065.00 | 774,490 |
| 2022-09-15 | 2,120.00 | 2,125.00 | 2,080.00 | 2,085.00 | 2,085.00 | 739,941 |
| 2022-09-14 | 2,095.00 | 2,105.00 | 2,060.00 | 2,100.00 | 2,100.00 | 760,632 |
| 2022-09-13 | 2,145.00 | 2,165.00 | 2,120.00 | 2,150.00 | 2,150.00 | 589,987 |
| 2022-09-08 | 2,110.00 | 2,140.00 | 2,095.00 | 2,095.00 | 2,095.00 | 662,666 |
| 2022-09-07 | 2,140.00 | 2,145.00 | 2,095.00 | 2,100.00 | 2,100.00 | 663,021 |
| 2022-09-06 | 2,115.00 | 2,165.00 | 2,115.00 | 2,150.00 | 2,150.00 | 646,215 |
| 2022-09-05 | 2,080.00 | 2,165.00 | 2,080.00 | 2,125.00 | 2,125.00 | 1,180,540 |
| 2022-09-02 | 2,185.00 | 2,200.00 | 2,095.00 | 2,105.00 | 2,105.00 | 1,670,913 |
| 2022-09-01 | 2,250.00 | 2,255.00 | 2,155.00 | 2,160.00 | 2,160.00 | 1,344,559 |
| 2022-08-31 | 2,230.00 | 2,260.00 | 2,225.00 | 2,245.00 | 2,245.00 | 611,394 |
| 2022-08-30 | 2,260.00 | 2,300.00 | 2,255.00 | 2,260.00 | 2,260.00 | 1,070,504 |
| 2022-08-29 | 2,210.00 | 2,350.00 | 2,205.00 | 2,245.00 | 2,245.00 | 2,388,653 |
| 2022-08-26 | 2,335.00 | 2,335.00 | 2,300.00 | 2,305.00 | 2,305.00 | 1,384,103 |
| 2022-08-25 | 2,270.00 | 2,350.00 | 2,265.00 | 2,325.00 | 2,325.00 | 3,153,711 |
| 2022-08-24 | 2,300.00 | 2,350.00 | 2,260.00 | 2,275.00 | 2,275.00 | 2,094,482 |
| 2022-08-23 | 2,280.00 | 2,350.00 | 2,245.00 | 2,280.00 | 2,280.00 | 3,486,206 |
| 2022-08-22 | 2,270.00 | 2,360.00 | 2,270.00 | 2,280.00 | 2,280.00 | 4,411,737 |
| 2022-08-19 | 2,385.00 | 2,515.00 | 2,290.00 | 2,300.00 | 2,300.00 | 33,665,539 |
| 2022-08-18 | 2,200.00 | 2,225.00 | 2,170.00 | 2,210.00 | 2,210.00 | 1,835,175 |
| 2022-08-17 | 2,230.00 | 2,255.00 | 2,215.00 | 2,225.00 | 2,225.00 | 743,620 |
| 2022-08-16 | 2,315.00 | 2,320.00 | 2,235.00 | 2,240.00 | 2,240.00 | 1,189,840 |
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.