Namsun Alumini historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 2,730.00 | 2,810.00 | 2,720.00 | 2,740.00 | 2,740.00 | 1,354,362 |
| 2021-11-22 | 2,760.00 | 2,780.00 | 2,685.00 | 2,745.00 | 2,745.00 | 1,670,040 |
| 2021-11-19 | 2,720.00 | 2,825.00 | 2,720.00 | 2,745.00 | 2,745.00 | 2,734,708 |
| 2021-11-18 | 2,800.00 | 2,800.00 | 2,700.00 | 2,720.00 | 2,720.00 | 1,737,376 |
| 2021-11-17 | 2,780.00 | 2,860.00 | 2,780.00 | 2,800.00 | 2,800.00 | 2,790,458 |
| 2021-11-16 | 2,880.00 | 2,880.00 | 2,795.00 | 2,795.00 | 2,795.00 | 2,707,177 |
| 2021-11-15 | 2,990.00 | 3,020.00 | 2,840.00 | 2,885.00 | 2,885.00 | 5,919,557 |
| 2021-11-12 | 2,650.00 | 3,240.00 | 2,650.00 | 2,980.00 | 2,980.00 | 44,775,648 |
| 2021-11-11 | 2,665.00 | 2,720.00 | 2,630.00 | 2,645.00 | 2,645.00 | 1,471,398 |
| 2021-11-10 | 2,765.00 | 2,780.00 | 2,700.00 | 2,720.00 | 2,720.00 | 1,175,543 |
| 2021-11-09 | 2,730.00 | 2,820.00 | 2,720.00 | 2,785.00 | 2,785.00 | 1,930,712 |
| 2021-11-08 | 2,835.00 | 2,865.00 | 2,695.00 | 2,740.00 | 2,740.00 | 2,504,311 |
| 2021-11-05 | 2,895.00 | 2,915.00 | 2,855.00 | 2,870.00 | 2,870.00 | 1,129,090 |
| 2021-11-04 | 2,915.00 | 2,955.00 | 2,880.00 | 2,890.00 | 2,890.00 | 1,248,857 |
| 2021-11-03 | 2,940.00 | 2,950.00 | 2,880.00 | 2,890.00 | 2,890.00 | 1,137,290 |
| 2021-11-02 | 2,905.00 | 2,955.00 | 2,895.00 | 2,935.00 | 2,935.00 | 942,822 |
| 2021-11-01 | 2,930.00 | 2,950.00 | 2,900.00 | 2,905.00 | 2,905.00 | 1,067,857 |
| 2021-10-29 | 2,975.00 | 3,000.00 | 2,925.00 | 2,930.00 | 2,930.00 | 1,165,630 |
| 2021-10-28 | 2,985.00 | 3,015.00 | 2,965.00 | 2,970.00 | 2,970.00 | 1,058,101 |
| 2021-10-27 | 3,060.00 | 3,060.00 | 2,975.00 | 2,985.00 | 2,985.00 | 1,519,569 |
| 2021-10-26 | 3,075.00 | 3,080.00 | 3,035.00 | 3,045.00 | 3,045.00 | 936,611 |
| 2021-10-25 | 3,025.00 | 3,055.00 | 2,995.00 | 3,050.00 | 3,050.00 | 1,007,670 |
| 2021-10-22 | 3,060.00 | 3,065.00 | 3,020.00 | 3,025.00 | 3,025.00 | 1,038,305 |
| 2021-10-21 | 3,105.00 | 3,125.00 | 3,050.00 | 3,050.00 | 3,050.00 | 1,264,668 |
| 2021-10-20 | 3,135.00 | 3,155.00 | 3,090.00 | 3,090.00 | 3,090.00 | 1,623,669 |
| 2021-10-19 | 3,235.00 | 3,235.00 | 3,125.00 | 3,150.00 | 3,150.00 | 2,079,160 |
| 2021-10-18 | 3,160.00 | 3,240.00 | 3,115.00 | 3,200.00 | 3,200.00 | 3,569,770 |
| 2021-10-15 | 3,130.00 | 3,185.00 | 3,080.00 | 3,105.00 | 3,105.00 | 3,044,944 |
| 2021-10-14 | 3,035.00 | 3,140.00 | 3,000.00 | 3,065.00 | 3,065.00 | 4,038,537 |
← NewerPage 21 of 21 · 1,229 trading days
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.