Namsun Alumini historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 2,745.00 | 2,755.00 | 2,715.00 | 2,725.00 | 2,725.00 | 1,655,994 |
| 2022-05-17 | 2,790.00 | 2,810.00 | 2,725.00 | 2,735.00 | 2,735.00 | 2,479,958 |
| 2022-05-16 | 2,725.00 | 2,840.00 | 2,710.00 | 2,780.00 | 2,780.00 | 4,794,984 |
| 2022-05-13 | 2,965.00 | 2,990.00 | 2,695.00 | 2,700.00 | 2,700.00 | 12,989,970 |
| 2022-05-12 | 2,745.00 | 2,805.00 | 2,685.00 | 2,690.00 | 2,690.00 | 3,345,655 |
| 2022-05-11 | 2,800.00 | 2,840.00 | 2,790.00 | 2,810.00 | 2,810.00 | 1,854,373 |
| 2022-05-10 | 2,750.00 | 2,820.00 | 2,675.00 | 2,800.00 | 2,800.00 | 2,852,698 |
| 2022-05-09 | 2,860.00 | 2,875.00 | 2,795.00 | 2,810.00 | 2,810.00 | 2,498,942 |
| 2022-05-06 | 2,960.00 | 2,960.00 | 2,890.00 | 2,890.00 | 2,890.00 | 3,329,869 |
| 2022-05-04 | 3,035.00 | 3,080.00 | 2,955.00 | 3,040.00 | 3,040.00 | 4,866,294 |
| 2022-05-03 | 2,970.00 | 3,040.00 | 2,965.00 | 3,025.00 | 3,025.00 | 2,642,477 |
| 2022-05-02 | 2,975.00 | 3,010.00 | 2,945.00 | 2,960.00 | 2,960.00 | 2,307,276 |
| 2022-04-29 | 2,985.00 | 3,050.00 | 2,965.00 | 3,010.00 | 3,010.00 | 3,482,925 |
| 2022-04-28 | 3,060.00 | 3,075.00 | 2,965.00 | 2,980.00 | 2,980.00 | 4,514,412 |
| 2022-04-27 | 2,955.00 | 3,075.00 | 2,955.00 | 3,020.00 | 3,020.00 | 5,044,887 |
| 2022-04-26 | 3,145.00 | 3,200.00 | 3,070.00 | 3,070.00 | 3,070.00 | 5,917,413 |
| 2022-04-25 | 3,310.00 | 3,355.00 | 3,145.00 | 3,145.00 | 3,145.00 | 10,553,090 |
| 2022-04-22 | 3,160.00 | 3,460.00 | 3,160.00 | 3,240.00 | 3,240.00 | 32,300,631 |
| 2022-04-21 | 3,295.00 | 3,300.00 | 3,155.00 | 3,155.00 | 3,155.00 | 6,711,582 |
| 2022-04-20 | 3,220.00 | 3,355.00 | 3,205.00 | 3,295.00 | 3,295.00 | 15,355,620 |
| 2022-04-19 | 3,135.00 | 3,310.00 | 3,090.00 | 3,205.00 | 3,205.00 | 13,075,230 |
| 2022-04-18 | 3,210.00 | 3,255.00 | 3,115.00 | 3,130.00 | 3,130.00 | 5,922,232 |
| 2022-04-15 | 3,280.00 | 3,410.00 | 3,205.00 | 3,205.00 | 3,205.00 | 10,360,900 |
| 2022-04-14 | 3,350.00 | 3,445.00 | 3,225.00 | 3,295.00 | 3,295.00 | 10,222,660 |
| 2022-04-13 | 3,465.00 | 3,550.00 | 3,330.00 | 3,330.00 | 3,330.00 | 10,908,030 |
| 2022-04-12 | 3,330.00 | 3,595.00 | 3,305.00 | 3,515.00 | 3,515.00 | 27,078,801 |
| 2022-04-11 | 3,335.00 | 3,585.00 | 3,320.00 | 3,380.00 | 3,380.00 | 21,001,920 |
| 2022-04-08 | 3,310.00 | 3,950.00 | 3,280.00 | 3,450.00 | 3,450.00 | 80,473,477 |
| 2022-04-07 | 3,845.00 | 3,870.00 | 3,335.00 | 3,365.00 | 3,365.00 | 26,172,449 |
| 2022-04-06 | 4,230.00 | 4,260.00 | 3,745.00 | 3,745.00 | 3,745.00 | 41,801,230 |
| 2022-04-05 | 4,390.00 | 4,790.00 | 4,010.00 | 4,100.00 | 4,100.00 | 157,797,109 |
| 2022-04-04 | 3,895.00 | 4,060.00 | 3,770.00 | 4,060.00 | 4,060.00 | 11,832,770 |
| 2022-04-01 | 3,780.00 | 3,945.00 | 3,515.00 | 3,730.00 | 3,730.00 | 15,830,670 |
| 2022-03-31 | 4,125.00 | 4,600.00 | 4,095.00 | 4,320.00 | 4,320.00 | 18,885,539 |
| 2022-03-30 | 3,815.00 | 4,420.00 | 3,700.00 | 4,220.00 | 4,220.00 | 265,624,812 |
| 2022-03-29 | 3,300.00 | 4,270.00 | 3,280.00 | 3,570.00 | 3,570.00 | 208,319,109 |
| 2022-03-28 | 2,695.00 | 3,475.00 | 2,675.00 | 3,475.00 | 3,475.00 | 105,047,797 |
| 2022-03-25 | 2,740.00 | 2,740.00 | 2,650.00 | 2,675.00 | 2,675.00 | 2,201,927 |
| 2022-03-24 | 2,705.00 | 2,745.00 | 2,625.00 | 2,730.00 | 2,730.00 | 4,358,515 |
| 2022-03-23 | 2,555.00 | 2,655.00 | 2,540.00 | 2,650.00 | 2,650.00 | 3,808,672 |
| 2022-03-22 | 2,565.00 | 2,620.00 | 2,510.00 | 2,550.00 | 2,550.00 | 1,672,532 |
| 2022-03-21 | 2,545.00 | 2,560.00 | 2,470.00 | 2,550.00 | 2,550.00 | 1,459,831 |
| 2022-03-18 | 2,560.00 | 2,560.00 | 2,495.00 | 2,530.00 | 2,530.00 | 1,167,899 |
| 2022-03-17 | 2,545.00 | 2,550.00 | 2,455.00 | 2,510.00 | 2,510.00 | 1,898,840 |
| 2022-03-16 | 2,450.00 | 2,520.00 | 2,415.00 | 2,515.00 | 2,515.00 | 2,410,834 |
| 2022-03-15 | 2,455.00 | 2,575.00 | 2,390.00 | 2,390.00 | 2,390.00 | 4,814,931 |
| 2022-03-14 | 2,360.00 | 2,470.00 | 2,320.00 | 2,435.00 | 2,435.00 | 1,628,228 |
| 2022-03-11 | 2,330.00 | 2,380.00 | 2,325.00 | 2,370.00 | 2,370.00 | 1,034,416 |
| 2022-03-10 | 2,405.00 | 2,440.00 | 2,210.00 | 2,330.00 | 2,330.00 | 1,423,821 |
| 2022-03-08 | 2,490.00 | 2,565.00 | 2,390.00 | 2,400.00 | 2,400.00 | 1,800,279 |
| 2022-03-07 | 2,565.00 | 2,570.00 | 2,470.00 | 2,475.00 | 2,475.00 | 1,400,096 |
| 2022-03-04 | 2,485.00 | 2,615.00 | 2,470.00 | 2,525.00 | 2,525.00 | 4,251,788 |
| 2022-03-03 | 2,495.00 | 2,505.00 | 2,405.00 | 2,465.00 | 2,465.00 | 1,948,325 |
| 2022-03-02 | 2,370.00 | 2,490.00 | 2,360.00 | 2,490.00 | 2,490.00 | 3,138,813 |
| 2022-02-28 | 2,310.00 | 2,370.00 | 2,310.00 | 2,340.00 | 2,340.00 | 795,147 |
| 2022-02-25 | 2,425.00 | 2,460.00 | 2,335.00 | 2,345.00 | 2,345.00 | 2,355,708 |
| 2022-02-24 | 2,390.00 | 2,420.00 | 2,310.00 | 2,340.00 | 2,340.00 | 1,713,470 |
| 2022-02-23 | 2,435.00 | 2,450.00 | 2,355.00 | 2,370.00 | 2,370.00 | 1,566,702 |
| 2022-02-22 | 2,330.00 | 2,400.00 | 2,280.00 | 2,370.00 | 2,370.00 | 2,262,036 |
| 2022-02-21 | 2,400.00 | 2,480.00 | 2,310.00 | 2,320.00 | 2,320.00 | 3,034,125 |
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.