Namsun Alumini historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,330.00 | 1,371.00 | 1,330.00 | 1,363.00 | 1,363.00 | 230,412 |
| 2024-10-25 | 1,330.00 | 1,361.00 | 1,330.00 | 1,343.00 | 1,343.00 | 301,903 |
| 2024-10-24 | 1,374.00 | 1,382.00 | 1,343.00 | 1,343.00 | 1,343.00 | 194,473 |
| 2024-10-23 | 1,342.00 | 1,387.00 | 1,332.00 | 1,387.00 | 1,387.00 | 243,470 |
| 2024-10-22 | 1,357.00 | 1,379.00 | 1,329.00 | 1,338.00 | 1,338.00 | 240,573 |
| 2024-10-21 | 1,365.00 | 1,385.00 | 1,361.00 | 1,379.00 | 1,379.00 | 152,631 |
| 2024-10-18 | 1,400.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,370.00 | 190,091 |
| 2024-10-17 | 1,399.00 | 1,402.00 | 1,392.00 | 1,393.00 | 1,393.00 | 218,796 |
| 2024-10-16 | 1,410.00 | 1,411.00 | 1,389.00 | 1,399.00 | 1,399.00 | 261,922 |
| 2024-10-15 | 1,405.00 | 1,432.00 | 1,405.00 | 1,410.00 | 1,410.00 | 315,891 |
| 2024-10-14 | 1,405.00 | 1,429.00 | 1,405.00 | 1,421.00 | 1,421.00 | 294,472 |
| 2024-10-11 | 1,445.00 | 1,459.00 | 1,409.00 | 1,409.00 | 1,409.00 | 571,613 |
| 2024-10-10 | 1,500.00 | 1,505.00 | 1,453.00 | 1,459.00 | 1,459.00 | 650,322 |
| 2024-10-08 | 1,465.00 | 1,525.00 | 1,438.00 | 1,485.00 | 1,485.00 | 2,164,022 |
| 2024-10-07 | 1,457.00 | 1,516.00 | 1,441.00 | 1,468.00 | 1,468.00 | 2,210,387 |
| 2024-10-04 | 1,637.00 | 1,669.00 | 1,459.00 | 1,459.00 | 1,459.00 | 11,368,680 |
| 2024-10-02 | 1,392.00 | 1,632.00 | 1,371.00 | 1,430.00 | 1,430.00 | 9,327,843 |
| 2024-09-30 | 1,447.00 | 1,448.00 | 1,413.00 | 1,414.00 | 1,414.00 | 273,662 |
| 2024-09-27 | 1,412.00 | 1,449.00 | 1,412.00 | 1,440.00 | 1,440.00 | 378,845 |
| 2024-09-26 | 1,390.00 | 1,410.00 | 1,385.00 | 1,410.00 | 1,410.00 | 256,435 |
| 2024-09-25 | 1,375.00 | 1,408.00 | 1,375.00 | 1,397.00 | 1,397.00 | 423,691 |
| 2024-09-24 | 1,362.00 | 1,372.00 | 1,360.00 | 1,372.00 | 1,372.00 | 139,019 |
| 2024-09-23 | 1,368.00 | 1,368.00 | 1,345.00 | 1,361.00 | 1,361.00 | 158,478 |
| 2024-09-20 | 1,339.00 | 1,374.00 | 1,339.00 | 1,356.00 | 1,356.00 | 323,469 |
| 2024-09-19 | 1,335.00 | 1,344.00 | 1,311.00 | 1,337.00 | 1,337.00 | 211,276 |
| 2024-09-13 | 1,322.00 | 1,368.00 | 1,312.00 | 1,334.00 | 1,334.00 | 491,882 |
| 2024-09-12 | 1,290.00 | 1,345.00 | 1,290.00 | 1,301.00 | 1,301.00 | 408,155 |
| 2024-09-11 | 1,300.00 | 1,316.00 | 1,294.00 | 1,294.00 | 1,294.00 | 153,729 |
| 2024-09-10 | 1,316.00 | 1,326.00 | 1,302.00 | 1,309.00 | 1,309.00 | 136,390 |
| 2024-09-09 | 1,268.00 | 1,329.00 | 1,265.00 | 1,324.00 | 1,324.00 | 280,758 |
| 2024-09-06 | 1,321.00 | 1,339.00 | 1,289.00 | 1,297.00 | 1,297.00 | 287,524 |
| 2024-09-05 | 1,366.00 | 1,373.00 | 1,329.00 | 1,331.00 | 1,331.00 | 418,771 |
| 2024-09-04 | 1,380.00 | 1,395.00 | 1,354.00 | 1,366.00 | 1,366.00 | 552,589 |
| 2024-09-03 | 1,427.00 | 1,427.00 | 1,414.00 | 1,420.00 | 1,420.00 | 167,715 |
| 2024-09-02 | 1,419.00 | 1,425.00 | 1,411.00 | 1,422.00 | 1,422.00 | 117,638 |
| 2024-08-30 | 1,407.00 | 1,436.00 | 1,407.00 | 1,419.00 | 1,419.00 | 121,948 |
| 2024-08-29 | 1,421.00 | 1,425.00 | 1,403.00 | 1,408.00 | 1,408.00 | 185,713 |
| 2024-08-28 | 1,442.00 | 1,457.00 | 1,419.00 | 1,421.00 | 1,421.00 | 289,059 |
| 2024-08-27 | 1,458.00 | 1,458.00 | 1,437.00 | 1,448.00 | 1,448.00 | 161,602 |
| 2024-08-26 | 1,480.00 | 1,487.00 | 1,453.00 | 1,458.00 | 1,458.00 | 174,034 |
| 2024-08-23 | 1,453.00 | 1,480.00 | 1,449.00 | 1,476.00 | 1,476.00 | 258,689 |
| 2024-08-22 | 1,487.00 | 1,505.00 | 1,405.00 | 1,488.00 | 1,488.00 | 254,226 |
| 2024-08-21 | 1,509.00 | 1,516.00 | 1,494.00 | 1,497.00 | 1,497.00 | 210,171 |
| 2024-08-20 | 1,480.00 | 1,513.00 | 1,480.00 | 1,513.00 | 1,513.00 | 377,717 |
| 2024-08-19 | 1,480.00 | 1,496.00 | 1,474.00 | 1,480.00 | 1,480.00 | 187,399 |
| 2024-08-16 | 1,504.00 | 1,505.00 | 1,487.00 | 1,491.00 | 1,491.00 | 218,120 |
| 2024-08-14 | 1,480.00 | 1,501.00 | 1,479.00 | 1,497.00 | 1,497.00 | 227,163 |
| 2024-08-13 | 1,480.00 | 1,484.00 | 1,447.00 | 1,478.00 | 1,478.00 | 295,319 |
| 2024-08-12 | 1,450.00 | 1,474.00 | 1,450.00 | 1,469.00 | 1,469.00 | 229,289 |
| 2024-08-09 | 1,412.00 | 1,465.00 | 1,412.00 | 1,450.00 | 1,450.00 | 508,320 |
| 2024-08-08 | 1,404.00 | 1,427.00 | 1,384.00 | 1,407.00 | 1,407.00 | 269,613 |
| 2024-08-07 | 1,380.00 | 1,500.00 | 1,380.00 | 1,430.00 | 1,430.00 | 400,222 |
| 2024-08-06 | 1,295.00 | 1,428.00 | 1,295.00 | 1,396.00 | 1,396.00 | 1,019,739 |
| 2024-08-05 | 1,497.00 | 1,538.00 | 1,289.00 | 1,340.00 | 1,340.00 | 1,084,864 |
| 2024-08-02 | 1,589.00 | 1,591.00 | 1,531.00 | 1,544.00 | 1,544.00 | 387,221 |
| 2024-08-01 | 1,562.00 | 1,606.00 | 1,562.00 | 1,598.00 | 1,598.00 | 226,339 |
| 2024-07-31 | 1,550.00 | 1,563.00 | 1,535.00 | 1,563.00 | 1,563.00 | 233,035 |
| 2024-07-30 | 1,586.00 | 1,589.00 | 1,544.00 | 1,550.00 | 1,550.00 | 228,455 |
| 2024-07-29 | 1,559.00 | 1,592.00 | 1,559.00 | 1,586.00 | 1,586.00 | 273,731 |
| 2024-07-26 | 1,556.00 | 1,576.00 | 1,543.00 | 1,559.00 | 1,559.00 | 396,514 |
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.