Namsun Alumini historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,472.00 | 1,477.00 | 1,443.00 | 1,454.00 | 1,454.00 | 1,264,733 |
| 2025-04-23 | 1,392.00 | 1,484.00 | 1,384.00 | 1,469.00 | 1,469.00 | 3,926,407 |
| 2025-04-22 | 1,385.00 | 1,402.00 | 1,375.00 | 1,380.00 | 1,380.00 | 1,310,658 |
| 2025-04-21 | 1,385.00 | 1,429.00 | 1,376.00 | 1,388.00 | 1,388.00 | 1,112,462 |
| 2025-04-18 | 1,376.00 | 1,383.00 | 1,346.00 | 1,380.00 | 1,380.00 | 1,028,511 |
| 2025-04-17 | 1,377.00 | 1,392.00 | 1,346.00 | 1,380.00 | 1,380.00 | 1,067,206 |
| 2025-04-16 | 1,370.00 | 1,380.00 | 1,343.00 | 1,349.00 | 1,349.00 | 1,162,673 |
| 2025-04-15 | 1,367.00 | 1,379.00 | 1,359.00 | 1,378.00 | 1,378.00 | 854,040 |
| 2025-04-14 | 1,411.00 | 1,417.00 | 1,355.00 | 1,366.00 | 1,366.00 | 2,051,589 |
| 2025-04-11 | 1,431.00 | 1,441.00 | 1,400.00 | 1,419.00 | 1,419.00 | 2,208,770 |
| 2025-04-10 | 1,404.00 | 1,544.00 | 1,360.00 | 1,431.00 | 1,431.00 | 16,865,721 |
| 2025-04-09 | 1,343.00 | 1,538.00 | 1,257.00 | 1,404.00 | 1,404.00 | 31,991,779 |
| 2025-04-08 | 1,292.00 | 1,364.00 | 1,250.00 | 1,311.00 | 1,311.00 | 1,539,389 |
| 2025-04-07 | 1,318.00 | 1,324.00 | 1,275.00 | 1,287.00 | 1,287.00 | 1,234,317 |
| 2025-04-04 | 1,205.00 | 1,380.00 | 1,205.00 | 1,329.00 | 1,329.00 | 2,162,827 |
| 2025-04-03 | 1,215.00 | 1,240.00 | 1,207.00 | 1,229.00 | 1,229.00 | 349,535 |
| 2025-04-02 | 1,275.00 | 1,296.00 | 1,235.00 | 1,236.00 | 1,236.00 | 382,400 |
| 2025-04-01 | 1,230.00 | 1,281.00 | 1,230.00 | 1,262.00 | 1,262.00 | 643,202 |
| 2025-03-31 | 1,255.00 | 1,275.00 | 1,229.00 | 1,231.00 | 1,231.00 | 520,739 |
| 2025-03-28 | 1,302.00 | 1,324.00 | 1,260.00 | 1,277.00 | 1,277.00 | 1,069,993 |
| 2025-03-27 | 1,315.00 | 1,333.00 | 1,309.00 | 1,321.00 | 1,321.00 | 846,166 |
| 2025-03-26 | 1,440.00 | 1,448.00 | 1,340.00 | 1,353.00 | 1,353.00 | 1,659,205 |
| 2025-03-25 | 1,429.00 | 1,454.00 | 1,420.00 | 1,440.00 | 1,440.00 | 778,603 |
| 2025-03-24 | 1,404.00 | 1,440.00 | 1,390.00 | 1,428.00 | 1,428.00 | 951,482 |
| 2025-03-21 | 1,376.00 | 1,400.00 | 1,374.00 | 1,397.00 | 1,397.00 | 391,729 |
| 2025-03-20 | 1,397.00 | 1,412.00 | 1,388.00 | 1,388.00 | 1,388.00 | 347,067 |
| 2025-03-19 | 1,389.00 | 1,398.00 | 1,375.00 | 1,393.00 | 1,393.00 | 339,190 |
| 2025-03-18 | 1,385.00 | 1,392.00 | 1,375.00 | 1,377.00 | 1,377.00 | 192,762 |
| 2025-03-17 | 1,370.00 | 1,385.00 | 1,363.00 | 1,381.00 | 1,381.00 | 239,967 |
| 2025-03-14 | 1,359.00 | 1,381.00 | 1,359.00 | 1,370.00 | 1,370.00 | 122,174 |
| 2025-03-13 | 1,395.00 | 1,405.00 | 1,365.00 | 1,370.00 | 1,370.00 | 370,340 |
| 2025-03-12 | 1,373.00 | 1,405.00 | 1,362.00 | 1,394.00 | 1,394.00 | 507,702 |
| 2025-03-11 | 1,374.00 | 1,380.00 | 1,352.00 | 1,374.00 | 1,374.00 | 331,615 |
| 2025-03-10 | 1,385.00 | 1,429.00 | 1,365.00 | 1,395.00 | 1,395.00 | 739,832 |
| 2025-03-07 | 1,396.00 | 1,425.00 | 1,383.00 | 1,390.00 | 1,390.00 | 610,978 |
| 2025-03-06 | 1,392.00 | 1,413.00 | 1,392.00 | 1,396.00 | 1,396.00 | 325,362 |
| 2025-03-05 | 1,365.00 | 1,399.00 | 1,365.00 | 1,395.00 | 1,395.00 | 413,329 |
| 2025-03-04 | 1,372.00 | 1,391.00 | 1,359.00 | 1,377.00 | 1,377.00 | 483,960 |
| 2025-02-28 | 1,408.00 | 1,416.00 | 1,392.00 | 1,392.00 | 1,392.00 | 516,960 |
| 2025-02-27 | 1,432.00 | 1,432.00 | 1,413.00 | 1,417.00 | 1,417.00 | 348,213 |
| 2025-02-26 | 1,418.00 | 1,434.00 | 1,417.00 | 1,433.00 | 1,433.00 | 398,555 |
| 2025-02-25 | 1,441.00 | 1,453.00 | 1,417.00 | 1,418.00 | 1,418.00 | 420,158 |
| 2025-02-24 | 1,440.00 | 1,445.00 | 1,420.00 | 1,441.00 | 1,441.00 | 372,157 |
| 2025-02-21 | 1,420.00 | 1,448.00 | 1,420.00 | 1,442.00 | 1,442.00 | 428,274 |
| 2025-02-20 | 1,408.00 | 1,448.00 | 1,406.00 | 1,428.00 | 1,428.00 | 1,155,407 |
| 2025-02-19 | 1,396.00 | 1,410.00 | 1,394.00 | 1,408.00 | 1,408.00 | 499,526 |
| 2025-02-18 | 1,401.00 | 1,408.00 | 1,391.00 | 1,398.00 | 1,398.00 | 396,345 |
| 2025-02-17 | 1,396.00 | 1,413.00 | 1,396.00 | 1,402.00 | 1,402.00 | 432,784 |
| 2025-02-14 | 1,396.00 | 1,407.00 | 1,393.00 | 1,397.00 | 1,397.00 | 307,931 |
| 2025-02-13 | 1,396.00 | 1,405.00 | 1,396.00 | 1,398.00 | 1,398.00 | 350,426 |
| 2025-02-12 | 1,402.00 | 1,409.00 | 1,390.00 | 1,396.00 | 1,396.00 | 797,958 |
| 2025-02-11 | 1,427.00 | 1,455.00 | 1,407.00 | 1,426.00 | 1,426.00 | 1,689,702 |
| 2025-02-10 | 1,440.00 | 1,519.00 | 1,415.00 | 1,415.00 | 1,415.00 | 3,735,668 |
| 2025-02-07 | 1,404.00 | 1,418.00 | 1,393.00 | 1,400.00 | 1,400.00 | 517,433 |
| 2025-02-06 | 1,400.00 | 1,413.00 | 1,396.00 | 1,408.00 | 1,408.00 | 373,975 |
| 2025-02-05 | 1,392.00 | 1,410.00 | 1,392.00 | 1,399.00 | 1,399.00 | 470,776 |
| 2025-02-04 | 1,389.00 | 1,407.00 | 1,389.00 | 1,396.00 | 1,396.00 | 388,804 |
| 2025-02-03 | 1,427.00 | 1,437.00 | 1,370.00 | 1,395.00 | 1,395.00 | 988,707 |
| 2025-01-31 | 1,463.00 | 1,466.00 | 1,425.00 | 1,448.00 | 1,448.00 | 684,286 |
| 2025-01-24 | 1,436.00 | 1,486.00 | 1,436.00 | 1,478.00 | 1,478.00 | 781,761 |
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.