Namsun Alumini historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1,241.00 | 1,264.00 | 1,200.00 | 1,212.00 | 1,212.00 | 2,612,197 |
| 2026-01-20 | 1,242.00 | 1,268.00 | 1,225.00 | 1,252.00 | 1,252.00 | 3,178,553 |
| 2026-01-19 | 1,242.00 | 1,266.00 | 1,228.00 | 1,240.00 | 1,240.00 | 3,783,320 |
| 2026-01-16 | 1,207.00 | 1,340.00 | 1,200.00 | 1,252.00 | 1,252.00 | 15,114,750 |
| 2026-01-15 | 1,219.00 | 1,243.00 | 1,193.00 | 1,209.00 | 1,209.00 | 2,985,034 |
| 2026-01-14 | 1,198.00 | 1,247.00 | 1,182.00 | 1,205.00 | 1,205.00 | 3,150,131 |
| 2026-01-13 | 1,244.00 | 1,253.00 | 1,204.00 | 1,206.00 | 1,206.00 | 3,021,410 |
| 2026-01-12 | 1,255.00 | 1,285.00 | 1,241.00 | 1,241.00 | 1,241.00 | 2,981,270 |
| 2026-01-09 | 1,254.00 | 1,324.00 | 1,232.00 | 1,267.00 | 1,267.00 | 12,546,920 |
| 2026-01-08 | 1,270.00 | 1,279.00 | 1,227.00 | 1,231.00 | 1,231.00 | 3,337,018 |
| 2026-01-07 | 1,250.00 | 1,395.00 | 1,222.00 | 1,270.00 | 1,270.00 | 30,457,670 |
| 2026-01-06 | 1,305.00 | 1,326.00 | 1,232.00 | 1,245.00 | 1,245.00 | 6,148,507 |
| 2026-01-05 | 1,330.00 | 1,394.00 | 1,280.00 | 1,301.00 | 1,301.00 | 15,888,290 |
| 2026-01-02 | 1,309.00 | 1,450.00 | 1,309.00 | 1,320.00 | 1,320.00 | 40,477,230 |
| 2025-12-30 | 1,369.00 | 1,437.00 | 1,282.00 | 1,282.00 | 1,282.00 | 33,025,641 |
| 2025-12-29 | 1,320.00 | 1,534.00 | 1,189.00 | 1,369.00 | 1,369.00 | 154,160,500 |
| 2025-12-26 | 1,007.00 | 1,310.00 | 1,000.00 | 1,310.00 | 1,310.00 | 53,754,090 |
| 2025-12-24 | 1,013.00 | 1,019.00 | 1,006.00 | 1,008.00 | 1,008.00 | 373,348 |
| 2025-12-23 | 1,040.00 | 1,040.00 | 1,013.00 | 1,013.00 | 1,013.00 | 367,251 |
| 2025-12-22 | 1,025.00 | 1,048.00 | 1,025.00 | 1,042.00 | 1,042.00 | 222,967 |
| 2025-12-19 | 1,023.00 | 1,038.00 | 1,005.00 | 1,033.00 | 1,033.00 | 334,920 |
| 2025-12-18 | 1,021.00 | 1,026.00 | 1,014.00 | 1,021.00 | 1,021.00 | 203,190 |
| 2025-12-17 | 1,030.00 | 1,039.00 | 1,026.00 | 1,028.00 | 1,028.00 | 143,121 |
| 2025-12-16 | 1,040.00 | 1,048.00 | 1,027.00 | 1,030.00 | 1,030.00 | 248,129 |
| 2025-12-15 | 1,040.00 | 1,055.00 | 1,040.00 | 1,047.00 | 1,047.00 | 300,598 |
| 2025-12-12 | 1,048.00 | 1,057.00 | 1,035.00 | 1,051.00 | 1,051.00 | 247,777 |
| 2025-12-11 | 1,040.00 | 1,053.00 | 1,035.00 | 1,047.00 | 1,047.00 | 417,149 |
| 2025-12-10 | 1,046.00 | 1,050.00 | 1,036.00 | 1,036.00 | 1,036.00 | 139,338 |
| 2025-12-09 | 1,051.00 | 1,061.00 | 1,033.00 | 1,047.00 | 1,047.00 | 175,564 |
| 2025-12-08 | 1,052.00 | 1,069.00 | 1,048.00 | 1,051.00 | 1,051.00 | 228,164 |
| 2025-12-05 | 1,052.00 | 1,058.00 | 1,035.00 | 1,052.00 | 1,052.00 | 133,820 |
| 2025-12-04 | 1,056.00 | 1,060.00 | 1,031.00 | 1,046.00 | 1,046.00 | 371,153 |
| 2025-12-03 | 1,060.00 | 1,069.00 | 1,053.00 | 1,060.00 | 1,060.00 | 158,676 |
| 2025-12-02 | 1,039.00 | 1,062.00 | 1,039.00 | 1,055.00 | 1,055.00 | 169,563 |
| 2025-12-01 | 1,053.00 | 1,076.00 | 1,046.00 | 1,048.00 | 1,048.00 | 265,042 |
| 2025-11-28 | 1,030.00 | 1,054.00 | 1,030.00 | 1,053.00 | 1,053.00 | 269,257 |
| 2025-11-27 | 1,033.00 | 1,048.00 | 1,030.00 | 1,030.00 | 1,030.00 | 120,492 |
| 2025-11-26 | 1,016.00 | 1,037.00 | 1,016.00 | 1,031.00 | 1,031.00 | 223,804 |
| 2025-11-25 | 1,027.00 | 1,040.00 | 1,016.00 | 1,017.00 | 1,017.00 | 202,699 |
| 2025-11-24 | 1,026.00 | 1,030.00 | 1,015.00 | 1,022.00 | 1,022.00 | 138,532 |
| 2025-11-21 | 1,029.00 | 1,038.00 | 1,017.00 | 1,026.00 | 1,026.00 | 195,926 |
| 2025-11-20 | 1,020.00 | 1,050.00 | 1,020.00 | 1,038.00 | 1,038.00 | 356,746 |
| 2025-11-19 | 1,012.00 | 1,029.00 | 1,006.00 | 1,020.00 | 1,020.00 | 228,012 |
| 2025-11-18 | 1,047.00 | 1,047.00 | 1,012.00 | 1,012.00 | 1,012.00 | 341,523 |
| 2025-11-17 | 1,060.00 | 1,060.00 | 1,031.00 | 1,033.00 | 1,033.00 | 252,509 |
| 2025-11-14 | 1,073.00 | 1,073.00 | 1,054.00 | 1,060.00 | 1,060.00 | 352,626 |
| 2025-11-13 | 1,074.00 | 1,081.00 | 1,067.00 | 1,073.00 | 1,073.00 | 321,361 |
| 2025-11-12 | 1,042.00 | 1,078.00 | 1,042.00 | 1,074.00 | 1,074.00 | 568,846 |
| 2025-11-11 | 1,058.00 | 1,073.00 | 1,035.00 | 1,042.00 | 1,042.00 | 257,901 |
| 2025-11-10 | 1,019.00 | 1,059.00 | 1,016.00 | 1,058.00 | 1,058.00 | 598,902 |
| 2025-11-07 | 1,028.00 | 1,039.00 | 1,009.00 | 1,025.00 | 1,025.00 | 522,045 |
| 2025-11-06 | 1,035.00 | 1,048.00 | 1,027.00 | 1,044.00 | 1,044.00 | 281,398 |
| 2025-11-05 | 1,030.00 | 1,042.00 | 1,004.00 | 1,036.00 | 1,036.00 | 777,347 |
| 2025-11-04 | 1,032.00 | 1,059.00 | 1,029.00 | 1,040.00 | 1,040.00 | 617,070 |
| 2025-11-03 | 1,071.00 | 1,071.00 | 1,038.00 | 1,043.00 | 1,043.00 | 1,035,797 |
| 2025-10-31 | 1,085.00 | 1,094.00 | 1,060.00 | 1,069.00 | 1,069.00 | 589,467 |
| 2025-10-30 | 1,107.00 | 1,115.00 | 1,080.00 | 1,084.00 | 1,084.00 | 639,722 |
| 2025-10-29 | 1,121.00 | 1,122.00 | 1,104.00 | 1,107.00 | 1,107.00 | 640,348 |
| 2025-10-28 | 1,113.00 | 1,122.00 | 1,108.00 | 1,120.00 | 1,120.00 | 347,610 |
| 2025-10-27 | 1,118.00 | 1,132.00 | 1,111.00 | 1,115.00 | 1,115.00 | 560,206 |
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.