Namsun Alumini historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,118.00 | 1,127.00 | 1,050.00 | 1,066.00 | 1,066.00 | 1,225,754 |
| 2026-07-16 | 1,102.00 | 1,140.00 | 1,081.00 | 1,109.00 | 1,109.00 | 1,455,212 |
| 2026-07-15 | 1,067.00 | 1,106.00 | 1,061.00 | 1,100.00 | 1,100.00 | 1,777,630 |
| 2026-07-14 | 1,083.00 | 1,111.00 | 1,047.00 | 1,072.00 | 1,072.00 | 2,667,629 |
| 2026-07-13 | 1,100.00 | 1,152.00 | 1,068.00 | 1,073.00 | 1,073.00 | 3,187,451 |
| 2026-07-10 | 1,044.00 | 1,093.00 | 1,041.00 | 1,070.00 | 1,070.00 | 3,664,428 |
| 2026-07-09 | 1,020.00 | 1,105.00 | 1,009.00 | 1,034.00 | 1,034.00 | 5,685,962 |
| 2026-07-08 | 1,043.00 | 1,055.00 | 1,010.00 | 1,017.00 | 1,017.00 | 1,354,083 |
| 2026-07-07 | 1,037.00 | 1,050.00 | 1,017.00 | 1,043.00 | 1,043.00 | 741,225 |
| 2026-07-06 | 1,060.00 | 1,060.00 | 1,013.00 | 1,037.00 | 1,037.00 | 639,629 |
| 2026-07-03 | 1,011.00 | 1,047.00 | 996.00 | 1,046.00 | 1,046.00 | 1,006,167 |
| 2026-07-02 | 1,050.00 | 1,051.00 | 1,010.00 | 1,011.00 | 1,011.00 | 1,026,337 |
| 2026-07-01 | 1,039.00 | 1,085.00 | 1,020.00 | 1,059.00 | 1,059.00 | 1,194,841 |
| 2026-06-30 | 1,060.00 | 1,073.00 | 1,033.00 | 1,039.00 | 1,039.00 | 1,148,972 |
| 2026-06-29 | 1,015.00 | 1,063.00 | 1,015.00 | 1,060.00 | 1,060.00 | 1,743,249 |
| 2026-06-26 | 1,003.00 | 1,029.00 | 973.00 | 1,014.00 | 1,014.00 | 1,948,112 |
| 2026-06-25 | 1,057.00 | 1,089.00 | 999.00 | 1,014.00 | 1,014.00 | 2,134,139 |
| 2026-06-24 | 1,075.00 | 1,099.00 | 1,050.00 | 1,051.00 | 1,051.00 | 1,285,104 |
| 2026-06-23 | 1,127.00 | 1,143.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,214,054 |
| 2026-06-22 | 1,163.00 | 1,178.00 | 1,124.00 | 1,133.00 | 1,133.00 | 1,039,684 |
| 2026-06-19 | 1,200.00 | 1,200.00 | 1,147.00 | 1,163.00 | 1,163.00 | 1,438,806 |
| 2026-06-18 | 1,266.00 | 1,267.00 | 1,206.00 | 1,209.00 | 1,209.00 | 1,504,068 |
| 2026-06-17 | 1,266.00 | 1,290.00 | 1,239.00 | 1,266.00 | 1,266.00 | 1,250,099 |
| 2026-06-16 | 1,256.00 | 1,280.00 | 1,230.00 | 1,266.00 | 1,266.00 | 1,282,350 |
| 2026-06-15 | 1,267.00 | 1,295.00 | 1,240.00 | 1,249.00 | 1,249.00 | 1,363,112 |
| 2026-06-12 | 1,245.00 | 1,299.00 | 1,235.00 | 1,254.00 | 1,254.00 | 1,806,234 |
| 2026-06-11 | 1,269.00 | 1,301.00 | 1,172.00 | 1,235.00 | 1,235.00 | 1,393,518 |
| 2026-06-10 | 1,285.00 | 1,309.00 | 1,230.00 | 1,268.00 | 1,268.00 | 1,281,657 |
| 2026-06-09 | 1,302.00 | 1,330.00 | 1,257.00 | 1,283.00 | 1,283.00 | 1,838,744 |
| 2026-06-08 | 1,279.00 | 1,338.00 | 1,260.00 | 1,299.00 | 1,299.00 | 1,506,436 |
| 2026-06-05 | 1,370.00 | 1,372.00 | 1,330.00 | 1,353.00 | 1,353.00 | 1,638,695 |
| 2026-06-04 | 1,436.00 | 1,455.00 | 1,360.00 | 1,372.00 | 1,372.00 | 1,645,867 |
| 2026-06-02 | 1,395.00 | 1,473.00 | 1,352.00 | 1,416.00 | 1,416.00 | 4,773,060 |
| 2026-06-01 | 1,484.00 | 1,484.00 | 1,389.00 | 1,413.00 | 1,413.00 | 2,980,514 |
| 2026-05-29 | 1,542.00 | 1,562.00 | 1,445.00 | 1,484.00 | 1,484.00 | 3,678,584 |
| 2026-05-28 | 1,575.00 | 1,640.00 | 1,530.00 | 1,541.00 | 1,541.00 | 4,698,836 |
| 2026-05-27 | 1,640.00 | 1,645.00 | 1,544.00 | 1,545.00 | 1,545.00 | 3,526,843 |
| 2026-05-26 | 1,755.00 | 1,760.00 | 1,623.00 | 1,626.00 | 1,626.00 | 3,914,091 |
| 2026-05-22 | 1,638.00 | 1,726.00 | 1,633.00 | 1,710.00 | 1,710.00 | 4,980,342 |
| 2026-05-21 | 1,695.00 | 1,730.00 | 1,569.00 | 1,631.00 | 1,631.00 | 4,438,404 |
| 2026-05-20 | 1,692.00 | 1,712.00 | 1,622.00 | 1,670.00 | 1,670.00 | 3,329,394 |
| 2026-05-19 | 1,777.00 | 1,865.00 | 1,689.00 | 1,740.00 | 1,740.00 | 6,010,916 |
| 2026-05-18 | 1,760.00 | 1,840.00 | 1,731.00 | 1,750.00 | 1,750.00 | 4,416,534 |
| 2026-05-15 | 2,030.00 | 2,030.00 | 1,790.00 | 1,812.00 | 1,812.00 | 10,427,200 |
| 2026-05-14 | 1,931.00 | 2,255.00 | 1,931.00 | 2,035.00 | 2,035.00 | 51,588,379 |
| 2026-05-13 | 2,000.00 | 2,165.00 | 1,926.00 | 1,926.00 | 1,926.00 | 16,240,700 |
| 2026-05-12 | 1,961.00 | 2,150.00 | 1,915.00 | 1,942.00 | 1,942.00 | 26,614,000 |
| 2026-05-11 | 1,981.00 | 2,060.00 | 1,950.00 | 1,961.00 | 1,961.00 | 6,751,134 |
| 2026-05-08 | 2,045.00 | 2,080.00 | 1,958.00 | 1,995.00 | 1,995.00 | 4,422,328 |
| 2026-05-07 | 2,045.00 | 2,065.00 | 2,005.00 | 2,030.00 | 2,030.00 | 4,451,570 |
| 2026-05-06 | 2,115.00 | 2,130.00 | 2,005.00 | 2,050.00 | 2,050.00 | 6,113,887 |
| 2026-05-04 | 2,125.00 | 2,150.00 | 2,075.00 | 2,110.00 | 2,110.00 | 5,300,876 |
| 2026-04-30 | 2,210.00 | 2,225.00 | 2,100.00 | 2,105.00 | 2,105.00 | 6,372,512 |
| 2026-04-29 | 2,365.00 | 2,365.00 | 2,170.00 | 2,210.00 | 2,210.00 | 8,023,555 |
| 2026-04-28 | 2,285.00 | 2,430.00 | 2,230.00 | 2,350.00 | 2,350.00 | 18,542,551 |
| 2026-04-27 | 2,255.00 | 2,310.00 | 2,145.00 | 2,250.00 | 2,250.00 | 5,200,119 |
| 2026-04-24 | 2,285.00 | 2,305.00 | 2,185.00 | 2,250.00 | 2,250.00 | 6,853,781 |
| 2026-04-23 | 2,435.00 | 2,460.00 | 2,250.00 | 2,265.00 | 2,265.00 | 10,515,540 |
| 2026-04-22 | 2,475.00 | 2,745.00 | 2,410.00 | 2,425.00 | 2,425.00 | 59,451,832 |
| 2026-04-21 | 2,415.00 | 2,440.00 | 2,300.00 | 2,410.00 | 2,410.00 | 9,437,613 |
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.