Namsun Alumini historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,250.00 | 1,257.00 | 1,228.00 | 1,229.00 | 1,229.00 | 516,177 |
| 2025-07-23 | 1,247.00 | 1,260.00 | 1,237.00 | 1,250.00 | 1,250.00 | 386,993 |
| 2025-07-22 | 1,273.00 | 1,273.00 | 1,240.00 | 1,247.00 | 1,247.00 | 629,443 |
| 2025-07-21 | 1,252.00 | 1,294.00 | 1,252.00 | 1,273.00 | 1,273.00 | 1,204,857 |
| 2025-07-18 | 1,257.00 | 1,259.00 | 1,241.00 | 1,252.00 | 1,252.00 | 373,211 |
| 2025-07-17 | 1,250.00 | 1,257.00 | 1,236.00 | 1,257.00 | 1,257.00 | 505,870 |
| 2025-07-16 | 1,250.00 | 1,258.00 | 1,245.00 | 1,250.00 | 1,250.00 | 319,044 |
| 2025-07-15 | 1,245.00 | 1,262.00 | 1,245.00 | 1,255.00 | 1,255.00 | 413,389 |
| 2025-07-14 | 1,256.00 | 1,260.00 | 1,246.00 | 1,249.00 | 1,249.00 | 479,678 |
| 2025-07-11 | 1,244.00 | 1,259.00 | 1,242.00 | 1,256.00 | 1,256.00 | 617,911 |
| 2025-07-10 | 1,257.00 | 1,266.00 | 1,244.00 | 1,244.00 | 1,244.00 | 763,732 |
| 2025-07-09 | 1,239.00 | 1,271.00 | 1,239.00 | 1,256.00 | 1,256.00 | 2,263,606 |
| 2025-07-08 | 1,213.00 | 1,435.00 | 1,211.00 | 1,234.00 | 1,234.00 | 9,808,193 |
| 2025-07-07 | 1,222.00 | 1,222.00 | 1,211.00 | 1,213.00 | 1,213.00 | 186,262 |
| 2025-07-04 | 1,224.00 | 1,236.00 | 1,216.00 | 1,221.00 | 1,221.00 | 322,874 |
| 2025-07-03 | 1,217.00 | 1,232.00 | 1,215.00 | 1,226.00 | 1,226.00 | 507,868 |
| 2025-07-02 | 1,215.00 | 1,222.00 | 1,205.00 | 1,221.00 | 1,221.00 | 483,434 |
| 2025-07-01 | 1,206.00 | 1,224.00 | 1,206.00 | 1,216.00 | 1,216.00 | 494,927 |
| 2025-06-30 | 1,211.00 | 1,214.00 | 1,203.00 | 1,206.00 | 1,206.00 | 359,233 |
| 2025-06-27 | 1,212.00 | 1,221.00 | 1,208.00 | 1,210.00 | 1,210.00 | 294,233 |
| 2025-06-26 | 1,227.00 | 1,229.00 | 1,204.00 | 1,218.00 | 1,218.00 | 747,992 |
| 2025-06-25 | 1,220.00 | 1,228.00 | 1,215.00 | 1,227.00 | 1,227.00 | 648,937 |
| 2025-06-24 | 1,213.00 | 1,226.00 | 1,213.00 | 1,218.00 | 1,218.00 | 746,706 |
| 2025-06-23 | 1,230.00 | 1,230.00 | 1,209.00 | 1,211.00 | 1,211.00 | 851,497 |
| 2025-06-20 | 1,216.00 | 1,236.00 | 1,212.00 | 1,235.00 | 1,235.00 | 505,887 |
| 2025-06-19 | 1,225.00 | 1,231.00 | 1,211.00 | 1,216.00 | 1,216.00 | 549,102 |
| 2025-06-18 | 1,231.00 | 1,232.00 | 1,218.00 | 1,225.00 | 1,225.00 | 732,904 |
| 2025-06-17 | 1,238.00 | 1,251.00 | 1,226.00 | 1,237.00 | 1,237.00 | 761,284 |
| 2025-06-16 | 1,250.00 | 1,255.00 | 1,231.00 | 1,238.00 | 1,238.00 | 600,513 |
| 2025-06-13 | 1,265.00 | 1,268.00 | 1,240.00 | 1,250.00 | 1,250.00 | 952,707 |
| 2025-06-12 | 1,261.00 | 1,269.00 | 1,260.00 | 1,265.00 | 1,265.00 | 578,673 |
| 2025-06-11 | 1,257.00 | 1,267.00 | 1,255.00 | 1,260.00 | 1,260.00 | 374,396 |
| 2025-06-10 | 1,263.00 | 1,268.00 | 1,252.00 | 1,257.00 | 1,257.00 | 502,725 |
| 2025-06-09 | 1,248.00 | 1,263.00 | 1,246.00 | 1,263.00 | 1,263.00 | 592,514 |
| 2025-06-05 | 1,236.00 | 1,249.00 | 1,234.00 | 1,248.00 | 1,248.00 | 449,778 |
| 2025-06-04 | 1,222.00 | 1,239.00 | 1,208.00 | 1,239.00 | 1,239.00 | 790,137 |
| 2025-06-02 | 1,215.00 | 1,227.00 | 1,214.00 | 1,222.00 | 1,222.00 | 604,330 |
| 2025-05-30 | 1,236.00 | 1,241.00 | 1,230.00 | 1,230.00 | 1,230.00 | 439,606 |
| 2025-05-29 | 1,233.00 | 1,238.00 | 1,231.00 | 1,234.00 | 1,234.00 | 498,604 |
| 2025-05-28 | 1,238.00 | 1,245.00 | 1,221.00 | 1,229.00 | 1,229.00 | 552,828 |
| 2025-05-27 | 1,249.00 | 1,272.00 | 1,234.00 | 1,238.00 | 1,238.00 | 1,242,496 |
| 2025-05-26 | 1,254.00 | 1,260.00 | 1,241.00 | 1,249.00 | 1,249.00 | 314,566 |
| 2025-05-23 | 1,247.00 | 1,250.00 | 1,236.00 | 1,241.00 | 1,241.00 | 343,419 |
| 2025-05-22 | 1,244.00 | 1,249.00 | 1,238.00 | 1,244.00 | 1,244.00 | 340,300 |
| 2025-05-21 | 1,236.00 | 1,253.00 | 1,236.00 | 1,252.00 | 1,252.00 | 291,221 |
| 2025-05-20 | 1,236.00 | 1,242.00 | 1,228.00 | 1,237.00 | 1,237.00 | 410,626 |
| 2025-05-19 | 1,233.00 | 1,250.00 | 1,229.00 | 1,236.00 | 1,236.00 | 538,748 |
| 2025-05-16 | 1,274.00 | 1,279.00 | 1,238.00 | 1,240.00 | 1,240.00 | 1,147,134 |
| 2025-05-15 | 1,290.00 | 1,292.00 | 1,270.00 | 1,272.00 | 1,272.00 | 703,858 |
| 2025-05-14 | 1,299.00 | 1,300.00 | 1,281.00 | 1,292.00 | 1,292.00 | 612,487 |
| 2025-05-13 | 1,292.00 | 1,302.00 | 1,288.00 | 1,290.00 | 1,290.00 | 977,051 |
| 2025-05-12 | 1,250.00 | 1,310.00 | 1,231.00 | 1,299.00 | 1,299.00 | 2,754,161 |
| 2025-05-09 | 1,377.00 | 1,400.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1,227,158 |
| 2025-05-08 | 1,407.00 | 1,408.00 | 1,377.00 | 1,380.00 | 1,380.00 | 1,455,197 |
| 2025-05-07 | 1,436.00 | 1,455.00 | 1,409.00 | 1,409.00 | 1,409.00 | 2,002,772 |
| 2025-05-02 | 1,500.00 | 1,628.00 | 1,438.00 | 1,446.00 | 1,446.00 | 14,399,630 |
| 2025-04-30 | 1,454.00 | 1,516.00 | 1,415.00 | 1,424.00 | 1,424.00 | 4,555,153 |
| 2025-04-29 | 1,461.00 | 1,476.00 | 1,426.00 | 1,441.00 | 1,441.00 | 1,307,862 |
| 2025-04-28 | 1,454.00 | 1,513.00 | 1,433.00 | 1,460.00 | 1,460.00 | 3,871,565 |
| 2025-04-25 | 1,471.00 | 1,471.00 | 1,433.00 | 1,440.00 | 1,440.00 | 750,192 |
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.