See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.46▲ 2.38%
← 008350.KO stock page

Namsun Alumini historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-182,235.002,345.002,230.002,330.002,330.00706,342
2022-02-172,300.002,365.002,250.002,285.002,285.001,067,183
2022-02-162,280.002,325.002,260.002,290.002,290.00455,372
2022-02-152,365.002,390.002,235.002,240.002,240.001,223,284
2022-02-142,295.002,380.002,220.002,330.002,330.001,712,971
2022-02-112,300.002,355.002,285.002,335.002,335.00589,801
2022-02-102,375.002,420.002,325.002,325.002,325.001,206,422
2022-02-092,310.002,410.002,290.002,320.002,320.002,503,647
2022-02-082,280.002,320.002,240.002,255.002,255.00498,964
2022-02-072,285.002,285.002,225.002,270.002,270.00440,678
2022-02-042,205.002,270.002,205.002,270.002,270.00687,315
2022-02-032,170.002,255.002,170.002,240.002,240.00837,873
2022-01-282,085.002,155.002,030.002,150.002,150.00986,528
2022-01-272,225.002,245.002,070.002,070.002,070.001,423,813
2022-01-262,195.002,275.002,195.002,225.002,225.00896,549
2022-01-252,350.002,370.002,220.002,220.002,220.001,225,498
2022-01-242,395.002,420.002,315.002,350.002,350.00820,090
2022-01-212,400.002,460.002,395.002,415.002,415.00928,336
2022-01-202,370.002,440.002,370.002,415.002,415.00677,453
2022-01-192,400.002,475.002,395.002,395.002,395.00919,730
2022-01-182,485.002,525.002,420.002,425.002,425.00898,680
2022-01-172,620.002,650.002,505.002,505.002,505.001,335,318
2022-01-142,645.002,660.002,600.002,615.002,615.001,197,131
2022-01-132,630.002,750.002,615.002,675.002,675.004,318,402
2022-01-122,620.002,655.002,580.002,590.002,590.001,558,799
2022-01-112,620.002,685.002,580.002,590.002,590.002,351,537
2022-01-102,565.002,820.002,475.002,750.002,750.009,614,033
2022-01-072,585.002,640.002,535.002,575.002,575.001,602,076
2022-01-062,745.002,820.002,570.002,570.002,570.0012,163,990
2022-01-052,560.002,620.002,550.002,565.002,565.001,855,684
2022-01-042,575.002,590.002,540.002,560.002,560.001,063,050
2022-01-032,510.002,575.002,490.002,560.002,560.001,707,479
2021-12-302,460.002,585.002,430.002,485.002,485.001,825,528
2021-12-292,450.002,475.002,420.002,450.002,450.00471,946
2021-12-282,480.002,495.002,430.002,430.002,430.00679,548
2021-12-272,480.002,505.002,465.002,475.002,475.00557,073
2021-12-242,460.002,560.002,455.002,475.002,475.001,385,321
2021-12-232,470.002,495.002,440.002,445.002,445.00663,564
2021-12-222,465.002,475.002,425.002,450.002,450.00727,851
2021-12-212,430.002,435.002,380.002,400.002,400.00681,686
2021-12-202,470.002,470.002,420.002,425.002,425.00687,932
2021-12-172,500.002,610.002,435.002,445.002,445.002,799,127
2021-12-162,475.002,490.002,450.002,470.002,470.00579,152
2021-12-152,490.002,535.002,455.002,460.002,460.00484,032
2021-12-142,545.002,550.002,475.002,490.002,490.00830,393
2021-12-132,570.002,570.002,540.002,550.002,550.00581,461
2021-12-102,575.002,580.002,540.002,550.002,550.00635,597
2021-12-092,560.002,615.002,545.002,565.002,565.00755,427
2021-12-082,580.002,600.002,540.002,555.002,555.00782,072
2021-12-072,560.002,605.002,540.002,560.002,560.001,059,674
2021-12-062,500.002,560.002,495.002,555.002,555.001,002,142
2021-12-032,465.002,540.002,445.002,535.002,535.001,047,270
2021-12-022,360.002,480.002,360.002,460.002,460.001,245,191
2021-12-012,300.002,420.002,265.002,390.002,390.001,899,929
2021-11-302,495.002,540.002,320.002,325.002,325.003,260,177
2021-11-292,435.002,530.002,425.002,485.002,485.001,781,642
2021-11-262,740.002,760.002,590.002,590.002,590.002,145,755
2021-11-252,715.002,820.002,705.002,735.002,735.002,243,129
2021-11-242,760.002,785.002,705.002,720.002,720.00950,522
2021-11-232,730.002,810.002,720.002,740.002,740.001,354,362
← NewerPage 20 of 21 · 1,223 trading daysOlder →

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.