Namsun Alumini historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,472.00 | 1,477.00 | 1,433.00 | 1,433.00 | 1,433.00 | 831,083 |
| 2025-01-22 | 1,478.00 | 1,489.00 | 1,469.00 | 1,478.00 | 1,478.00 | 488,418 |
| 2025-01-21 | 1,507.00 | 1,511.00 | 1,457.00 | 1,478.00 | 1,478.00 | 1,097,718 |
| 2025-01-20 | 1,530.00 | 1,533.00 | 1,502.00 | 1,504.00 | 1,504.00 | 882,712 |
| 2025-01-17 | 1,515.00 | 1,519.00 | 1,501.00 | 1,515.00 | 1,515.00 | 566,135 |
| 2025-01-16 | 1,520.00 | 1,525.00 | 1,480.00 | 1,515.00 | 1,515.00 | 611,013 |
| 2025-01-15 | 1,500.00 | 1,535.00 | 1,500.00 | 1,514.00 | 1,514.00 | 1,041,957 |
| 2025-01-14 | 1,485.00 | 1,550.00 | 1,485.00 | 1,514.00 | 1,514.00 | 1,019,325 |
| 2025-01-13 | 1,502.00 | 1,511.00 | 1,455.00 | 1,479.00 | 1,479.00 | 571,244 |
| 2025-01-10 | 1,507.00 | 1,517.00 | 1,494.00 | 1,502.00 | 1,502.00 | 547,443 |
| 2025-01-09 | 1,535.00 | 1,535.00 | 1,490.00 | 1,514.00 | 1,514.00 | 1,152,825 |
| 2025-01-08 | 1,534.00 | 1,551.00 | 1,514.00 | 1,518.00 | 1,518.00 | 1,484,264 |
| 2025-01-07 | 1,520.00 | 1,567.00 | 1,515.00 | 1,535.00 | 1,535.00 | 1,441,687 |
| 2025-01-06 | 1,511.00 | 1,533.00 | 1,494.00 | 1,526.00 | 1,526.00 | 1,270,774 |
| 2025-01-03 | 1,516.00 | 1,531.00 | 1,506.00 | 1,517.00 | 1,517.00 | 1,333,268 |
| 2025-01-02 | 1,499.00 | 1,522.00 | 1,486.00 | 1,511.00 | 1,511.00 | 1,356,678 |
| 2024-12-30 | 1,480.00 | 1,508.00 | 1,467.00 | 1,495.00 | 1,495.00 | 1,395,724 |
| 2024-12-27 | 1,581.00 | 1,614.00 | 1,498.00 | 1,511.00 | 1,511.00 | 3,047,671 |
| 2024-12-26 | 1,624.00 | 1,666.00 | 1,579.00 | 1,580.00 | 1,580.00 | 4,477,852 |
| 2024-12-24 | 1,714.00 | 1,799.00 | 1,633.00 | 1,653.00 | 1,653.00 | 41,237,551 |
| 2024-12-23 | 1,706.00 | 1,731.00 | 1,570.00 | 1,632.00 | 1,632.00 | 14,422,700 |
| 2024-12-20 | 1,432.00 | 1,830.00 | 1,405.00 | 1,700.00 | 1,700.00 | 77,182,703 |
| 2024-12-19 | 1,410.00 | 1,430.00 | 1,401.00 | 1,420.00 | 1,420.00 | 412,990 |
| 2024-12-18 | 1,454.00 | 1,459.00 | 1,426.00 | 1,441.00 | 1,441.00 | 660,664 |
| 2024-12-17 | 1,494.00 | 1,495.00 | 1,453.00 | 1,455.00 | 1,455.00 | 715,429 |
| 2024-12-16 | 1,507.00 | 1,564.00 | 1,462.00 | 1,491.00 | 1,491.00 | 3,520,044 |
| 2024-12-13 | 1,424.00 | 1,458.00 | 1,407.00 | 1,435.00 | 1,435.00 | 886,614 |
| 2024-12-12 | 1,453.00 | 1,454.00 | 1,391.00 | 1,435.00 | 1,435.00 | 1,615,409 |
| 2024-12-11 | 1,338.00 | 1,510.00 | 1,330.00 | 1,482.00 | 1,482.00 | 3,898,638 |
| 2024-12-10 | 1,183.00 | 1,338.00 | 1,183.00 | 1,329.00 | 1,329.00 | 1,093,752 |
| 2024-12-09 | 1,286.00 | 1,288.00 | 1,200.00 | 1,202.00 | 1,202.00 | 833,687 |
| 2024-12-06 | 1,337.00 | 1,338.00 | 1,280.00 | 1,280.00 | 1,280.00 | 752,550 |
| 2024-12-05 | 1,340.00 | 1,348.00 | 1,314.00 | 1,337.00 | 1,337.00 | 537,845 |
| 2024-12-04 | 1,338.00 | 1,398.00 | 1,320.00 | 1,348.00 | 1,348.00 | 1,187,183 |
| 2024-12-03 | 1,291.00 | 1,472.00 | 1,291.00 | 1,342.00 | 1,342.00 | 2,741,856 |
| 2024-12-02 | 1,332.00 | 1,340.00 | 1,302.00 | 1,303.00 | 1,303.00 | 309,998 |
| 2024-11-29 | 1,358.00 | 1,368.00 | 1,329.00 | 1,332.00 | 1,332.00 | 444,225 |
| 2024-11-28 | 1,373.00 | 1,400.00 | 1,358.00 | 1,358.00 | 1,358.00 | 254,102 |
| 2024-11-27 | 1,400.00 | 1,403.00 | 1,369.00 | 1,373.00 | 1,373.00 | 547,430 |
| 2024-11-26 | 1,389.00 | 1,448.00 | 1,380.00 | 1,402.00 | 1,402.00 | 788,236 |
| 2024-11-25 | 1,415.00 | 1,534.00 | 1,340.00 | 1,389.00 | 1,389.00 | 4,022,948 |
| 2024-11-22 | 1,390.00 | 1,405.00 | 1,379.00 | 1,400.00 | 1,400.00 | 331,177 |
| 2024-11-21 | 1,373.00 | 1,403.00 | 1,355.00 | 1,390.00 | 1,390.00 | 239,648 |
| 2024-11-20 | 1,399.00 | 1,400.00 | 1,366.00 | 1,368.00 | 1,368.00 | 290,433 |
| 2024-11-19 | 1,405.00 | 1,436.00 | 1,390.00 | 1,391.00 | 1,391.00 | 629,507 |
| 2024-11-18 | 1,375.00 | 1,510.00 | 1,358.00 | 1,405.00 | 1,405.00 | 3,239,870 |
| 2024-11-15 | 1,269.00 | 1,420.00 | 1,232.00 | 1,375.00 | 1,375.00 | 1,801,783 |
| 2024-11-14 | 1,274.00 | 1,302.00 | 1,260.00 | 1,286.00 | 1,286.00 | 429,093 |
| 2024-11-13 | 1,329.00 | 1,334.00 | 1,284.00 | 1,284.00 | 1,284.00 | 606,252 |
| 2024-11-12 | 1,408.00 | 1,408.00 | 1,342.00 | 1,342.00 | 1,342.00 | 741,452 |
| 2024-11-11 | 1,436.00 | 1,443.00 | 1,397.00 | 1,410.00 | 1,410.00 | 412,282 |
| 2024-11-08 | 1,400.00 | 1,441.00 | 1,400.00 | 1,426.00 | 1,426.00 | 545,756 |
| 2024-11-07 | 1,397.00 | 1,410.00 | 1,380.00 | 1,398.00 | 1,398.00 | 127,352 |
| 2024-11-06 | 1,396.00 | 1,419.00 | 1,370.00 | 1,397.00 | 1,397.00 | 366,554 |
| 2024-11-05 | 1,372.00 | 1,412.00 | 1,372.00 | 1,406.00 | 1,406.00 | 343,470 |
| 2024-11-04 | 1,352.00 | 1,387.00 | 1,352.00 | 1,386.00 | 1,386.00 | 185,840 |
| 2024-11-01 | 1,374.00 | 1,379.00 | 1,355.00 | 1,357.00 | 1,357.00 | 260,240 |
| 2024-10-31 | 1,358.00 | 1,389.00 | 1,350.00 | 1,371.00 | 1,371.00 | 422,581 |
| 2024-10-30 | 1,377.00 | 1,394.00 | 1,357.00 | 1,358.00 | 1,358.00 | 284,406 |
| 2024-10-29 | 1,360.00 | 1,374.00 | 1,355.00 | 1,372.00 | 1,372.00 | 187,913 |
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.