Namsun Alumini historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,071.00 | 1,135.00 | 1,071.00 | 1,134.00 | 1,134.00 | 850,727 |
| 2026-10-16 | 1,065.00 | 1,110.00 | 1,065.00 | 1,096.00 | 1,096.00 | 608,528 |
| 2026-10-15 | 1,050.00 | 1,071.00 | 1,016.00 | 1,065.00 | 1,065.00 | 2,953,273 |
| 2026-10-14 | 1,076.00 | 1,092.00 | 1,000.00 | 1,061.00 | 1,061.00 | 516,383 |
| 2026-10-13 | 1,052.00 | 1,090.00 | 1,048.00 | 1,076.00 | 1,076.00 | 954,631 |
| 2026-10-12 | 1,100.00 | 1,105.00 | 1,074.00 | 1,075.00 | 1,075.00 | 1,229,489 |
| 2026-10-08 | 1,066.00 | 1,104.00 | 1,064.00 | 1,087.00 | 1,087.00 | 1,105,751 |
| 2026-10-07 | 1,074.00 | 1,074.00 | 1,060.00 | 1,073.00 | 1,073.00 | 608,472 |
| 2026-10-06 | 1,070.00 | 1,076.00 | 1,066.00 | 1,070.00 | 1,070.00 | 400,333 |
| 2026-10-02 | 1,071.00 | 1,074.00 | 1,059.00 | 1,071.00 | 1,071.00 | 367,655 |
| 2026-10-01 | 1,064.00 | 1,080.00 | 1,056.00 | 1,068.00 | 1,068.00 | 467,341 |
| 2026-09-30 | 1,071.00 | 1,072.00 | 1,053.00 | 1,058.00 | 1,058.00 | 267,894 |
| 2026-09-29 | 1,068.00 | 1,085.00 | 1,059.00 | 1,070.00 | 1,070.00 | 580,008 |
| 2026-09-28 | 1,063.00 | 1,082.00 | 1,050.00 | 1,081.00 | 1,081.00 | 451,413 |
| 2026-09-23 | 1,067.00 | 1,067.00 | 1,052.00 | 1,063.00 | 1,063.00 | 415,424 |
| 2026-09-22 | 1,057.00 | 1,072.00 | 1,056.00 | 1,067.00 | 1,067.00 | 687,784 |
| 2026-09-21 | 1,069.00 | 1,082.00 | 1,055.00 | 1,067.00 | 1,067.00 | 648,597 |
| 2026-09-18 | 1,098.00 | 1,102.00 | 1,077.00 | 1,083.00 | 1,083.00 | 1,104,416 |
| 2026-09-17 | 1,062.00 | 1,098.00 | 1,055.00 | 1,089.00 | 1,089.00 | 1,183,170 |
| 2026-09-16 | 1,054.00 | 1,066.00 | 1,044.00 | 1,061.00 | 1,061.00 | 560,544 |
| 2026-09-15 | 1,059.00 | 1,075.00 | 1,048.00 | 1,058.00 | 1,058.00 | 724,173 |
| 2026-09-14 | 1,059.00 | 1,080.00 | 1,049.00 | 1,059.00 | 1,059.00 | 786,929 |
| 2026-09-11 | 1,047.00 | 1,138.00 | 1,047.00 | 1,069.00 | 1,069.00 | 1,767,494 |
| 2026-09-10 | 1,051.00 | 1,078.00 | 1,040.00 | 1,059.00 | 1,059.00 | 1,077,211 |
| 2026-09-09 | 1,055.00 | 1,065.00 | 1,038.00 | 1,050.00 | 1,050.00 | 496,297 |
| 2026-09-08 | 1,059.00 | 1,071.00 | 1,050.00 | 1,050.00 | 1,050.00 | 453,360 |
| 2026-09-07 | 1,056.00 | 1,074.00 | 1,039.00 | 1,057.00 | 1,057.00 | 621,112 |
| 2026-09-04 | 1,064.00 | 1,073.00 | 1,049.00 | 1,052.00 | 1,052.00 | 496,184 |
| 2026-09-03 | 1,050.00 | 1,075.00 | 1,038.00 | 1,072.00 | 1,072.00 | 914,689 |
| 2026-09-02 | 1,030.00 | 1,057.00 | 1,030.00 | 1,045.00 | 1,045.00 | 1,074,000 |
| 2026-09-01 | 1,043.00 | 1,059.00 | 1,033.00 | 1,048.00 | 1,048.00 | 718,102 |
| 2026-08-31 | 1,052.00 | 1,063.00 | 1,025.00 | 1,053.00 | 1,053.00 | 1,046,202 |
| 2026-08-28 | 1,041.00 | 1,063.00 | 1,023.00 | 1,053.00 | 1,053.00 | 837,802 |
| 2026-08-27 | 1,026.00 | 1,050.00 | 1,014.00 | 1,048.00 | 1,048.00 | 1,971,661 |
| 2026-08-26 | 1,023.00 | 1,028.00 | 1,004.00 | 1,026.00 | 1,026.00 | 950,417 |
| 2026-08-25 | 1,003.00 | 1,022.00 | 966.00 | 1,019.00 | 1,019.00 | 1,346,030 |
| 2026-08-24 | 952.00 | 1,011.00 | 950.00 | 999.00 | 999.00 | 1,319,368 |
| 2026-08-21 | 975.00 | 983.00 | 933.00 | 952.00 | 952.00 | 1,143,204 |
| 2026-08-20 | 997.00 | 1,021.00 | 978.00 | 984.00 | 984.00 | 1,096,130 |
| 2026-08-19 | 1,000.00 | 1,015.00 | 985.00 | 996.00 | 996.00 | 782,080 |
| 2026-08-18 | 1,029.00 | 1,035.00 | 1,005.00 | 1,010.00 | 1,010.00 | 677,100 |
| 2026-08-14 | 1,060.00 | 1,060.00 | 1,018.00 | 1,029.00 | 1,029.00 | 731,835 |
| 2026-08-13 | 1,075.00 | 1,075.00 | 1,026.00 | 1,031.00 | 1,031.00 | 980,480 |
| 2026-08-12 | 1,097.00 | 1,097.00 | 1,056.00 | 1,070.00 | 1,070.00 | 575,121 |
| 2026-08-11 | 1,053.00 | 1,085.00 | 1,036.00 | 1,075.00 | 1,075.00 | 1,001,604 |
| 2026-08-10 | 1,038.00 | 1,060.00 | 1,025.00 | 1,053.00 | 1,053.00 | 659,239 |
| 2026-08-07 | 1,034.00 | 1,070.00 | 1,018.00 | 1,037.00 | 1,037.00 | 664,359 |
| 2026-08-06 | 1,056.00 | 1,060.00 | 1,032.00 | 1,035.00 | 1,035.00 | 781,985 |
| 2026-08-05 | 1,060.00 | 1,080.00 | 1,041.00 | 1,048.00 | 1,048.00 | 789,764 |
| 2026-08-04 | 998.00 | 1,051.00 | 998.00 | 1,051.00 | 1,051.00 | 978,752 |
| 2026-08-03 | 975.00 | 1,023.00 | 957.00 | 993.00 | 993.00 | 906,572 |
| 2026-07-31 | 959.00 | 990.00 | 953.00 | 985.00 | 985.00 | 1,022,506 |
| 2026-07-30 | 881.00 | 990.00 | 881.00 | 952.00 | 952.00 | 1,481,798 |
| 2026-07-29 | 998.00 | 1,027.00 | 939.00 | 964.00 | 964.00 | 1,394,102 |
| 2026-07-28 | 1,022.00 | 1,050.00 | 996.00 | 997.00 | 997.00 | 1,098,159 |
| 2026-07-27 | 1,088.00 | 1,100.00 | 1,047.00 | 1,051.00 | 1,051.00 | 600,618 |
| 2026-07-24 | 1,152.00 | 1,154.00 | 1,067.00 | 1,085.00 | 1,085.00 | 1,271,284 |
| 2026-07-23 | 1,075.00 | 1,126.00 | 1,070.00 | 1,126.00 | 1,126.00 | 1,555,734 |
| 2026-07-22 | 1,064.00 | 1,082.00 | 1,056.00 | 1,061.00 | 1,061.00 | 932,667 |
| 2026-07-21 | 1,058.00 | 1,073.00 | 1,033.00 | 1,069.00 | 1,069.00 | 865,927 |
Page 1 of 21 · 1,226 trading daysOlder →
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.