Namsun Alumini historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 2,575.00 | 2,575.00 | 2,380.00 | 2,415.00 | 2,415.00 | 11,216,840 |
| 2026-04-17 | 2,500.00 | 2,630.00 | 2,405.00 | 2,460.00 | 2,460.00 | 14,916,830 |
| 2026-04-16 | 2,720.00 | 2,790.00 | 2,485.00 | 2,530.00 | 2,530.00 | 23,025,000 |
| 2026-04-15 | 3,080.00 | 3,080.00 | 2,730.00 | 2,780.00 | 2,780.00 | 30,772,350 |
| 2026-04-14 | 2,865.00 | 3,485.00 | 2,760.00 | 3,080.00 | 3,080.00 | 147,040,000 |
| 2026-04-13 | 2,360.00 | 2,865.00 | 2,305.00 | 2,865.00 | 2,865.00 | 196,832,000 |
| 2026-04-10 | 2,170.00 | 2,365.00 | 2,150.00 | 2,205.00 | 2,205.00 | 45,377,129 |
| 2026-04-09 | 2,205.00 | 2,415.00 | 2,080.00 | 2,165.00 | 2,165.00 | 96,784,484 |
| 2026-04-08 | 2,000.00 | 2,285.00 | 1,980.00 | 2,060.00 | 2,060.00 | 69,333,820 |
| 2026-04-07 | 2,045.00 | 2,485.00 | 2,000.00 | 2,180.00 | 2,180.00 | 163,765,594 |
| 2026-04-06 | 1,814.00 | 2,290.00 | 1,736.00 | 2,130.00 | 2,130.00 | 200,887,109 |
| 2026-04-03 | 2,040.00 | 2,090.00 | 1,796.00 | 1,805.00 | 1,805.00 | 51,211,219 |
| 2026-04-02 | 1,671.00 | 1,990.00 | 1,616.00 | 1,780.00 | 1,780.00 | 180,371,500 |
| 2026-04-01 | 1,733.00 | 1,830.00 | 1,575.00 | 1,632.00 | 1,632.00 | 84,944,766 |
| 2026-03-31 | 1,469.00 | 1,800.00 | 1,446.00 | 1,800.00 | 1,800.00 | 91,087,438 |
| 2026-03-30 | 1,461.00 | 1,562.00 | 1,376.00 | 1,385.00 | 1,385.00 | 19,822,789 |
| 2026-03-27 | 1,368.00 | 1,369.00 | 1,310.00 | 1,340.00 | 1,340.00 | 1,978,717 |
| 2026-03-26 | 1,371.00 | 1,441.00 | 1,355.00 | 1,373.00 | 1,373.00 | 5,174,913 |
| 2026-03-25 | 1,374.00 | 1,408.00 | 1,347.00 | 1,371.00 | 1,371.00 | 4,065,960 |
| 2026-03-24 | 1,404.00 | 1,423.00 | 1,320.00 | 1,373.00 | 1,373.00 | 6,087,639 |
| 2026-03-23 | 1,479.00 | 1,550.00 | 1,388.00 | 1,391.00 | 1,391.00 | 10,095,620 |
| 2026-03-20 | 1,511.00 | 1,537.00 | 1,476.00 | 1,480.00 | 1,480.00 | 9,402,268 |
| 2026-03-19 | 1,648.00 | 1,706.00 | 1,543.00 | 1,550.00 | 1,550.00 | 23,491,990 |
| 2026-03-18 | 1,650.00 | 1,661.00 | 1,535.00 | 1,541.00 | 1,541.00 | 12,692,030 |
| 2026-03-17 | 1,657.00 | 1,740.00 | 1,605.00 | 1,674.00 | 1,674.00 | 30,555,410 |
| 2026-03-16 | 1,597.00 | 1,850.00 | 1,595.00 | 1,715.00 | 1,715.00 | 141,278,297 |
| 2026-03-13 | 1,330.00 | 1,614.00 | 1,309.00 | 1,506.00 | 1,506.00 | 104,192,398 |
| 2026-03-12 | 1,361.00 | 1,389.00 | 1,298.00 | 1,317.00 | 1,317.00 | 5,143,362 |
| 2026-03-11 | 1,303.00 | 1,410.00 | 1,280.00 | 1,327.00 | 1,327.00 | 12,925,870 |
| 2026-03-10 | 1,338.00 | 1,446.00 | 1,329.00 | 1,329.00 | 1,329.00 | 8,446,885 |
| 2026-03-09 | 1,370.00 | 1,598.00 | 1,346.00 | 1,425.00 | 1,425.00 | 61,977,762 |
| 2026-03-06 | 1,461.00 | 1,498.00 | 1,317.00 | 1,341.00 | 1,341.00 | 18,512,580 |
| 2026-03-05 | 1,366.00 | 1,460.00 | 1,240.00 | 1,410.00 | 1,410.00 | 67,757,641 |
| 2026-03-04 | 1,169.00 | 1,347.00 | 1,130.00 | 1,206.00 | 1,206.00 | 37,987,352 |
| 2026-03-03 | 1,150.00 | 1,439.00 | 1,129.00 | 1,170.00 | 1,170.00 | 82,555,422 |
| 2026-02-27 | 1,187.00 | 1,190.00 | 1,160.00 | 1,165.00 | 1,165.00 | 1,170,411 |
| 2026-02-26 | 1,235.00 | 1,235.00 | 1,154.00 | 1,187.00 | 1,187.00 | 1,871,082 |
| 2026-02-25 | 1,241.00 | 1,253.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,158,345 |
| 2026-02-24 | 1,250.00 | 1,255.00 | 1,237.00 | 1,241.00 | 1,241.00 | 1,075,868 |
| 2026-02-23 | 1,272.00 | 1,273.00 | 1,245.00 | 1,256.00 | 1,256.00 | 1,286,582 |
| 2026-02-20 | 1,291.00 | 1,294.00 | 1,265.00 | 1,273.00 | 1,273.00 | 1,305,900 |
| 2026-02-19 | 1,261.00 | 1,300.00 | 1,254.00 | 1,291.00 | 1,291.00 | 1,994,295 |
| 2026-02-13 | 1,279.00 | 1,327.00 | 1,225.00 | 1,248.00 | 1,248.00 | 2,952,671 |
| 2026-02-12 | 1,307.00 | 1,307.00 | 1,269.00 | 1,281.00 | 1,281.00 | 1,296,399 |
| 2026-02-11 | 1,285.00 | 1,304.00 | 1,264.00 | 1,297.00 | 1,297.00 | 1,636,986 |
| 2026-02-10 | 1,266.00 | 1,300.00 | 1,256.00 | 1,284.00 | 1,284.00 | 1,352,210 |
| 2026-02-09 | 1,288.00 | 1,329.00 | 1,265.00 | 1,266.00 | 1,266.00 | 2,097,543 |
| 2026-02-06 | 1,260.00 | 1,330.00 | 1,225.00 | 1,286.00 | 1,286.00 | 1,929,110 |
| 2026-02-05 | 1,325.00 | 1,350.00 | 1,279.00 | 1,281.00 | 1,281.00 | 3,369,401 |
| 2026-02-04 | 1,296.00 | 1,344.00 | 1,295.00 | 1,318.00 | 1,318.00 | 5,153,322 |
| 2026-02-03 | 1,283.00 | 1,310.00 | 1,263.00 | 1,286.00 | 1,286.00 | 3,494,931 |
| 2026-02-02 | 1,239.00 | 1,373.00 | 1,223.00 | 1,283.00 | 1,283.00 | 15,625,260 |
| 2026-01-30 | 1,347.00 | 1,360.00 | 1,245.00 | 1,245.00 | 1,245.00 | 9,881,939 |
| 2026-01-29 | 1,252.00 | 1,271.00 | 1,210.00 | 1,239.00 | 1,239.00 | 3,392,470 |
| 2026-01-28 | 1,222.00 | 1,239.00 | 1,209.00 | 1,222.00 | 1,222.00 | 2,772,217 |
| 2026-01-27 | 1,230.00 | 1,232.00 | 1,207.00 | 1,211.00 | 1,211.00 | 1,324,328 |
| 2026-01-26 | 1,245.00 | 1,260.00 | 1,223.00 | 1,230.00 | 1,230.00 | 1,484,551 |
| 2026-01-23 | 1,244.00 | 1,259.00 | 1,218.00 | 1,224.00 | 1,224.00 | 1,935,999 |
| 2026-01-22 | 1,219.00 | 1,247.00 | 1,213.00 | 1,234.00 | 1,234.00 | 2,422,954 |
| 2026-01-21 | 1,241.00 | 1,264.00 | 1,200.00 | 1,212.00 | 1,212.00 | 2,612,197 |
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.