Namsun Alumini historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 2,290.00 | 2,340.00 | 2,275.00 | 2,295.00 | 2,295.00 | 2,237,574 |
| 2022-08-11 | 2,250.00 | 2,285.00 | 2,250.00 | 2,275.00 | 2,275.00 | 968,248 |
| 2022-08-10 | 2,240.00 | 2,280.00 | 2,225.00 | 2,230.00 | 2,230.00 | 1,256,972 |
| 2022-08-09 | 2,225.00 | 2,290.00 | 2,205.00 | 2,255.00 | 2,255.00 | 1,444,713 |
| 2022-08-08 | 2,230.00 | 2,250.00 | 2,215.00 | 2,230.00 | 2,230.00 | 760,618 |
| 2022-08-05 | 2,230.00 | 2,250.00 | 2,225.00 | 2,240.00 | 2,240.00 | 710,725 |
| 2022-08-04 | 2,240.00 | 2,245.00 | 2,215.00 | 2,230.00 | 2,230.00 | 609,457 |
| 2022-08-03 | 2,215.00 | 2,230.00 | 2,200.00 | 2,220.00 | 2,220.00 | 812,538 |
| 2022-08-02 | 2,255.00 | 2,280.00 | 2,210.00 | 2,215.00 | 2,215.00 | 1,160,976 |
| 2022-08-01 | 2,290.00 | 2,335.00 | 2,250.00 | 2,255.00 | 2,255.00 | 2,729,632 |
| 2022-07-29 | 2,265.00 | 2,320.00 | 2,235.00 | 2,315.00 | 2,315.00 | 4,142,476 |
| 2022-07-28 | 2,230.00 | 2,425.00 | 2,200.00 | 2,285.00 | 2,285.00 | 29,221,840 |
| 2022-07-27 | 2,140.00 | 2,165.00 | 2,130.00 | 2,160.00 | 2,160.00 | 744,467 |
| 2022-07-26 | 2,130.00 | 2,170.00 | 2,130.00 | 2,145.00 | 2,145.00 | 568,089 |
| 2022-07-25 | 2,125.00 | 2,165.00 | 2,105.00 | 2,140.00 | 2,140.00 | 523,781 |
| 2022-07-22 | 2,165.00 | 2,205.00 | 2,140.00 | 2,140.00 | 2,140.00 | 1,249,875 |
| 2022-07-21 | 2,155.00 | 2,180.00 | 2,150.00 | 2,165.00 | 2,165.00 | 655,901 |
| 2022-07-20 | 2,195.00 | 2,200.00 | 2,155.00 | 2,155.00 | 2,155.00 | 981,011 |
| 2022-07-19 | 2,135.00 | 2,185.00 | 2,115.00 | 2,165.00 | 2,165.00 | 923,661 |
| 2022-07-18 | 2,070.00 | 2,140.00 | 2,060.00 | 2,140.00 | 2,140.00 | 1,787,122 |
| 2022-07-15 | 2,095.00 | 2,110.00 | 2,025.00 | 2,040.00 | 2,040.00 | 1,544,085 |
| 2022-07-14 | 2,075.00 | 2,115.00 | 2,045.00 | 2,090.00 | 2,090.00 | 1,345,063 |
| 2022-07-13 | 2,060.00 | 2,370.00 | 2,025.00 | 2,090.00 | 2,090.00 | 7,399,412 |
| 2022-07-12 | 2,085.00 | 2,115.00 | 2,050.00 | 2,055.00 | 2,055.00 | 932,591 |
| 2022-07-11 | 2,135.00 | 2,160.00 | 2,110.00 | 2,120.00 | 2,120.00 | 629,020 |
| 2022-07-08 | 2,120.00 | 2,160.00 | 2,105.00 | 2,130.00 | 2,130.00 | 777,999 |
| 2022-07-07 | 2,070.00 | 2,105.00 | 2,050.00 | 2,080.00 | 2,080.00 | 546,636 |
| 2022-07-06 | 2,110.00 | 2,120.00 | 2,050.00 | 2,060.00 | 2,060.00 | 623,979 |
| 2022-07-05 | 2,045.00 | 2,110.00 | 2,045.00 | 2,105.00 | 2,105.00 | 532,262 |
| 2022-07-04 | 2,075.00 | 2,105.00 | 2,000.00 | 2,040.00 | 2,040.00 | 814,897 |
| 2022-07-01 | 2,145.00 | 2,175.00 | 2,045.00 | 2,075.00 | 2,075.00 | 792,971 |
| 2022-06-30 | 2,190.00 | 2,200.00 | 2,140.00 | 2,145.00 | 2,145.00 | 856,258 |
| 2022-06-29 | 2,155.00 | 2,235.00 | 2,155.00 | 2,200.00 | 2,200.00 | 800,812 |
| 2022-06-28 | 2,165.00 | 2,205.00 | 2,165.00 | 2,195.00 | 2,195.00 | 947,748 |
| 2022-06-27 | 2,090.00 | 2,195.00 | 2,090.00 | 2,165.00 | 2,165.00 | 1,160,691 |
| 2022-06-24 | 1,925.00 | 2,100.00 | 1,925.00 | 2,085.00 | 2,085.00 | 2,240,649 |
| 2022-06-23 | 2,080.00 | 2,110.00 | 1,960.00 | 1,960.00 | 1,960.00 | 3,216,634 |
| 2022-06-22 | 2,210.00 | 2,260.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,201,949 |
| 2022-06-21 | 2,190.00 | 2,225.00 | 2,175.00 | 2,195.00 | 2,195.00 | 1,469,679 |
| 2022-06-20 | 2,305.00 | 2,335.00 | 2,150.00 | 2,180.00 | 2,180.00 | 1,868,474 |
| 2022-06-17 | 2,260.00 | 2,340.00 | 2,135.00 | 2,300.00 | 2,300.00 | 1,169,141 |
| 2022-06-16 | 2,340.00 | 2,445.00 | 2,315.00 | 2,320.00 | 2,320.00 | 1,343,271 |
| 2022-06-15 | 2,415.00 | 2,440.00 | 2,295.00 | 2,315.00 | 2,315.00 | 1,814,698 |
| 2022-06-14 | 2,395.00 | 2,485.00 | 2,380.00 | 2,440.00 | 2,440.00 | 1,424,249 |
| 2022-06-13 | 2,540.00 | 2,580.00 | 2,460.00 | 2,470.00 | 2,470.00 | 1,991,012 |
| 2022-06-10 | 2,585.00 | 2,645.00 | 2,580.00 | 2,610.00 | 2,610.00 | 807,483 |
| 2022-06-09 | 2,660.00 | 2,665.00 | 2,585.00 | 2,635.00 | 2,635.00 | 1,346,785 |
| 2022-06-08 | 2,700.00 | 2,745.00 | 2,670.00 | 2,675.00 | 2,675.00 | 971,833 |
| 2022-06-07 | 2,745.00 | 2,745.00 | 2,680.00 | 2,680.00 | 2,680.00 | 1,033,118 |
| 2022-06-03 | 2,790.00 | 2,810.00 | 2,735.00 | 2,745.00 | 2,745.00 | 1,277,132 |
| 2022-06-02 | 2,745.00 | 2,790.00 | 2,725.00 | 2,775.00 | 2,775.00 | 1,053,041 |
| 2022-05-31 | 2,760.00 | 2,795.00 | 2,735.00 | 2,780.00 | 2,780.00 | 1,174,168 |
| 2022-05-30 | 2,715.00 | 2,785.00 | 2,705.00 | 2,760.00 | 2,760.00 | 1,543,979 |
| 2022-05-27 | 2,710.00 | 2,725.00 | 2,675.00 | 2,705.00 | 2,705.00 | 1,200,929 |
| 2022-05-26 | 2,650.00 | 2,725.00 | 2,650.00 | 2,680.00 | 2,680.00 | 1,464,884 |
| 2022-05-25 | 2,620.00 | 2,670.00 | 2,585.00 | 2,645.00 | 2,645.00 | 905,119 |
| 2022-05-24 | 2,725.00 | 2,735.00 | 2,615.00 | 2,620.00 | 2,620.00 | 1,960,587 |
| 2022-05-23 | 2,700.00 | 2,730.00 | 2,660.00 | 2,710.00 | 2,710.00 | 1,314,827 |
| 2022-05-20 | 2,660.00 | 2,725.00 | 2,660.00 | 2,695.00 | 2,695.00 | 1,742,760 |
| 2022-05-19 | 2,650.00 | 2,780.00 | 2,615.00 | 2,660.00 | 2,660.00 | 3,633,518 |
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.