Namsun Alumini historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,136.00 | 1,136.00 | 1,111.00 | 1,118.00 | 1,118.00 | 483,748 |
| 2025-10-23 | 1,129.00 | 1,137.00 | 1,120.00 | 1,125.00 | 1,125.00 | 380,635 |
| 2025-10-22 | 1,112.00 | 1,130.00 | 1,103.00 | 1,128.00 | 1,128.00 | 372,077 |
| 2025-10-21 | 1,125.00 | 1,134.00 | 1,116.00 | 1,118.00 | 1,118.00 | 510,195 |
| 2025-10-20 | 1,123.00 | 1,127.00 | 1,107.00 | 1,125.00 | 1,125.00 | 372,533 |
| 2025-10-17 | 1,117.00 | 1,145.00 | 1,115.00 | 1,124.00 | 1,124.00 | 527,714 |
| 2025-10-16 | 1,124.00 | 1,136.00 | 1,121.00 | 1,127.00 | 1,127.00 | 389,910 |
| 2025-10-15 | 1,109.00 | 1,133.00 | 1,105.00 | 1,124.00 | 1,124.00 | 512,798 |
| 2025-10-14 | 1,097.00 | 1,113.00 | 1,092.00 | 1,108.00 | 1,108.00 | 641,477 |
| 2025-10-13 | 1,065.00 | 1,098.00 | 1,059.00 | 1,095.00 | 1,095.00 | 466,566 |
| 2025-10-10 | 1,107.00 | 1,109.00 | 1,072.00 | 1,081.00 | 1,081.00 | 768,892 |
| 2025-10-02 | 1,089.00 | 1,110.00 | 1,084.00 | 1,107.00 | 1,107.00 | 408,220 |
| 2025-10-01 | 1,091.00 | 1,093.00 | 1,079.00 | 1,088.00 | 1,088.00 | 290,112 |
| 2025-09-30 | 1,091.00 | 1,099.00 | 1,079.00 | 1,091.00 | 1,091.00 | 282,467 |
| 2025-09-29 | 1,074.00 | 1,091.00 | 1,074.00 | 1,090.00 | 1,090.00 | 438,620 |
| 2025-09-26 | 1,113.00 | 1,117.00 | 1,079.00 | 1,080.00 | 1,080.00 | 899,524 |
| 2025-09-25 | 1,123.00 | 1,150.00 | 1,111.00 | 1,113.00 | 1,113.00 | 696,735 |
| 2025-09-24 | 1,126.00 | 1,128.00 | 1,107.00 | 1,111.00 | 1,111.00 | 898,275 |
| 2025-09-23 | 1,133.00 | 1,133.00 | 1,121.00 | 1,125.00 | 1,125.00 | 522,522 |
| 2025-09-22 | 1,133.00 | 1,136.00 | 1,126.00 | 1,133.00 | 1,133.00 | 420,263 |
| 2025-09-19 | 1,155.00 | 1,156.00 | 1,132.00 | 1,132.00 | 1,132.00 | 2,037,169 |
| 2025-09-18 | 1,145.00 | 1,153.00 | 1,143.00 | 1,152.00 | 1,152.00 | 261,102 |
| 2025-09-17 | 1,156.00 | 1,169.00 | 1,145.00 | 1,145.00 | 1,145.00 | 302,670 |
| 2025-09-16 | 1,160.00 | 1,164.00 | 1,151.00 | 1,152.00 | 1,152.00 | 302,243 |
| 2025-09-15 | 1,160.00 | 1,168.00 | 1,154.00 | 1,162.00 | 1,162.00 | 278,101 |
| 2025-09-12 | 1,160.00 | 1,168.00 | 1,158.00 | 1,163.00 | 1,163.00 | 330,736 |
| 2025-09-11 | 1,151.00 | 1,168.00 | 1,150.00 | 1,163.00 | 1,163.00 | 452,183 |
| 2025-09-10 | 1,144.00 | 1,158.00 | 1,140.00 | 1,151.00 | 1,151.00 | 452,174 |
| 2025-09-09 | 1,133.00 | 1,146.00 | 1,130.00 | 1,144.00 | 1,144.00 | 305,641 |
| 2025-09-08 | 1,138.00 | 1,138.00 | 1,127.00 | 1,133.00 | 1,133.00 | 195,663 |
| 2025-09-05 | 1,143.00 | 1,149.00 | 1,130.00 | 1,132.00 | 1,132.00 | 246,364 |
| 2025-09-04 | 1,141.00 | 1,154.00 | 1,135.00 | 1,141.00 | 1,141.00 | 242,292 |
| 2025-09-03 | 1,131.00 | 1,143.00 | 1,131.00 | 1,143.00 | 1,143.00 | 178,594 |
| 2025-09-02 | 1,126.00 | 1,140.00 | 1,124.00 | 1,136.00 | 1,136.00 | 282,313 |
| 2025-09-01 | 1,148.00 | 1,150.00 | 1,125.00 | 1,125.00 | 1,125.00 | 479,093 |
| 2025-08-29 | 1,159.00 | 1,162.00 | 1,148.00 | 1,148.00 | 1,148.00 | 554,733 |
| 2025-08-28 | 1,158.00 | 1,161.00 | 1,155.00 | 1,159.00 | 1,159.00 | 319,537 |
| 2025-08-27 | 1,159.00 | 1,162.00 | 1,156.00 | 1,158.00 | 1,158.00 | 257,920 |
| 2025-08-26 | 1,162.00 | 1,168.00 | 1,158.00 | 1,159.00 | 1,159.00 | 296,712 |
| 2025-08-25 | 1,167.00 | 1,186.00 | 1,159.00 | 1,162.00 | 1,162.00 | 494,073 |
| 2025-08-22 | 1,230.00 | 1,319.00 | 1,162.00 | 1,162.00 | 1,162.00 | 5,889,782 |
| 2025-08-21 | 1,168.00 | 1,175.00 | 1,166.00 | 1,175.00 | 1,175.00 | 347,159 |
| 2025-08-20 | 1,163.00 | 1,172.00 | 1,146.00 | 1,168.00 | 1,168.00 | 498,752 |
| 2025-08-19 | 1,187.00 | 1,192.00 | 1,166.00 | 1,171.00 | 1,171.00 | 475,887 |
| 2025-08-18 | 1,201.00 | 1,205.00 | 1,180.00 | 1,187.00 | 1,187.00 | 295,916 |
| 2025-08-14 | 1,207.00 | 1,216.00 | 1,200.00 | 1,206.00 | 1,206.00 | 310,354 |
| 2025-08-13 | 1,226.00 | 1,226.00 | 1,203.00 | 1,207.00 | 1,207.00 | 439,375 |
| 2025-08-12 | 1,200.00 | 1,230.00 | 1,192.00 | 1,220.00 | 1,220.00 | 702,325 |
| 2025-08-11 | 1,188.00 | 1,214.00 | 1,187.00 | 1,209.00 | 1,209.00 | 686,113 |
| 2025-08-08 | 1,176.00 | 1,193.00 | 1,168.00 | 1,187.00 | 1,187.00 | 558,915 |
| 2025-08-07 | 1,172.00 | 1,183.00 | 1,165.00 | 1,176.00 | 1,176.00 | 449,119 |
| 2025-08-06 | 1,159.00 | 1,173.00 | 1,153.00 | 1,172.00 | 1,172.00 | 473,340 |
| 2025-08-05 | 1,163.00 | 1,174.00 | 1,156.00 | 1,159.00 | 1,159.00 | 730,061 |
| 2025-08-04 | 1,179.00 | 1,183.00 | 1,160.00 | 1,163.00 | 1,163.00 | 528,841 |
| 2025-08-01 | 1,200.00 | 1,207.00 | 1,168.00 | 1,170.00 | 1,170.00 | 1,248,671 |
| 2025-07-31 | 1,229.00 | 1,229.00 | 1,204.00 | 1,208.00 | 1,208.00 | 831,603 |
| 2025-07-30 | 1,221.00 | 1,228.00 | 1,218.00 | 1,219.00 | 1,219.00 | 552,020 |
| 2025-07-29 | 1,218.00 | 1,242.00 | 1,207.00 | 1,221.00 | 1,221.00 | 905,438 |
| 2025-07-28 | 1,216.00 | 1,323.00 | 1,211.00 | 1,218.00 | 1,218.00 | 5,640,735 |
| 2025-07-25 | 1,225.00 | 1,236.00 | 1,220.00 | 1,220.00 | 1,220.00 | 448,515 |
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.