Namsun Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 18,200.00 | 18,300.00 | 18,200.00 | 18,250.00 | 18,250.00 | 96 |
| 2024-07-25 | 18,090.00 | 18,250.00 | 17,910.00 | 18,190.00 | 18,190.00 | 1,006 |
| 2024-07-24 | 18,200.00 | 18,200.00 | 17,900.00 | 18,020.00 | 18,020.00 | 61 |
| 2024-07-23 | 18,070.00 | 18,070.00 | 17,860.00 | 17,860.00 | 17,860.00 | 788 |
| 2024-07-22 | 18,220.00 | 18,220.00 | 17,840.00 | 18,080.00 | 18,080.00 | 751 |
| 2024-07-19 | 18,600.00 | 18,600.00 | 18,020.00 | 18,240.00 | 18,240.00 | 355 |
| 2024-07-18 | 18,500.00 | 18,500.00 | 18,070.00 | 18,190.00 | 18,190.00 | 57 |
| 2024-07-17 | 17,850.00 | 18,210.00 | 17,830.00 | 18,210.00 | 18,210.00 | 1,843 |
| 2024-07-16 | 18,300.00 | 18,300.00 | 17,850.00 | 17,850.00 | 17,850.00 | 1,153 |
| 2024-07-15 | 18,590.00 | 18,590.00 | 18,170.00 | 18,300.00 | 18,300.00 | 1,135 |
| 2024-07-12 | 18,680.00 | 18,680.00 | 17,720.00 | 18,400.00 | 18,400.00 | 507 |
| 2024-07-11 | 18,060.00 | 18,250.00 | 18,050.00 | 18,250.00 | 18,250.00 | 772 |
| 2024-07-10 | 18,390.00 | 18,530.00 | 18,010.00 | 18,050.00 | 18,050.00 | 1,855 |
| 2024-07-09 | 17,720.00 | 17,990.00 | 17,720.00 | 17,990.00 | 17,990.00 | 274 |
| 2024-07-08 | 18,100.00 | 18,100.00 | 17,950.00 | 17,990.00 | 17,990.00 | 179 |
| 2024-07-05 | 18,160.00 | 18,160.00 | 17,930.00 | 17,930.00 | 17,930.00 | 309 |
| 2024-07-04 | 17,720.00 | 17,990.00 | 17,720.00 | 17,940.00 | 17,940.00 | 313 |
| 2024-07-03 | 18,000.00 | 18,000.00 | 17,700.00 | 17,900.00 | 17,900.00 | 199 |
| 2024-07-02 | 17,900.00 | 17,900.00 | 17,700.00 | 17,860.00 | 17,860.00 | 1,240 |
| 2024-07-01 | 18,050.00 | 18,050.00 | 17,800.00 | 17,900.00 | 17,900.00 | 689 |
| 2024-06-28 | 18,890.00 | 18,890.00 | 17,710.00 | 18,270.00 | 18,270.00 | 3,020 |
| 2024-06-27 | 18,680.00 | 18,700.00 | 18,450.00 | 18,570.00 | 18,570.00 | 1,983 |
| 2024-06-26 | 18,710.00 | 18,860.00 | 18,700.00 | 18,700.00 | 18,700.00 | 1,367 |
| 2024-06-25 | 19,220.00 | 19,220.00 | 18,710.00 | 18,870.00 | 18,870.00 | 746 |
| 2024-06-24 | 19,120.00 | 19,120.00 | 19,000.00 | 19,000.00 | 19,000.00 | 4,145 |
| 2024-06-21 | 19,300.00 | 19,300.00 | 19,120.00 | 19,120.00 | 19,120.00 | 714 |
| 2024-06-20 | 19,450.00 | 19,450.00 | 19,300.00 | 19,300.00 | 19,300.00 | 408 |
| 2024-06-19 | 19,410.00 | 19,410.00 | 19,290.00 | 19,380.00 | 19,380.00 | 751 |
| 2024-06-18 | 19,570.00 | 19,570.00 | 19,400.00 | 19,490.00 | 19,490.00 | 1,400 |
| 2024-06-17 | 19,430.00 | 19,430.00 | 19,320.00 | 19,410.00 | 19,410.00 | 296 |
| 2024-06-14 | 19,290.00 | 19,540.00 | 19,280.00 | 19,450.00 | 19,450.00 | 1,103 |
| 2024-06-13 | 19,210.00 | 19,300.00 | 19,190.00 | 19,290.00 | 19,290.00 | 445 |
| 2024-06-12 | 19,250.00 | 19,300.00 | 19,220.00 | 19,290.00 | 19,290.00 | 598 |
| 2024-06-11 | 19,600.00 | 19,600.00 | 19,250.00 | 19,250.00 | 19,250.00 | 575 |
| 2024-06-10 | 19,350.00 | 19,410.00 | 19,350.00 | 19,410.00 | 19,410.00 | 514 |
| 2024-06-07 | 19,490.00 | 19,490.00 | 19,180.00 | 19,370.00 | 19,370.00 | 408 |
| 2024-06-05 | 19,400.00 | 19,400.00 | 19,160.00 | 19,340.00 | 19,340.00 | 1,457 |
| 2024-06-04 | 19,230.00 | 19,390.00 | 19,210.00 | 19,360.00 | 19,360.00 | 942 |
| 2024-06-03 | 19,270.00 | 19,270.00 | 19,190.00 | 19,230.00 | 19,230.00 | 2,762 |
| 2024-05-31 | 19,500.00 | 19,560.00 | 19,260.00 | 19,270.00 | 19,270.00 | 1,178 |
| 2024-05-30 | 19,650.00 | 19,650.00 | 19,300.00 | 19,600.00 | 19,600.00 | 878 |
| 2024-05-29 | 19,800.00 | 19,800.00 | 19,500.00 | 19,500.00 | 19,500.00 | 1,215 |
| 2024-05-28 | 19,990.00 | 19,990.00 | 19,540.00 | 19,700.00 | 19,700.00 | 1,558 |
| 2024-05-27 | 19,600.00 | 19,600.00 | 19,500.00 | 19,520.00 | 19,520.00 | 989 |
| 2024-05-24 | 19,850.00 | 19,850.00 | 19,680.00 | 19,680.00 | 19,680.00 | 526 |
| 2024-05-23 | 19,850.00 | 19,850.00 | 19,700.00 | 19,700.00 | 19,700.00 | 2,062 |
| 2024-05-22 | 19,700.00 | 19,950.00 | 19,700.00 | 19,700.00 | 19,700.00 | 1,262 |
| 2024-05-21 | 19,680.00 | 20,100.00 | 19,680.00 | 19,900.00 | 19,900.00 | 1,853 |
| 2024-05-20 | 19,730.00 | 19,970.00 | 19,600.00 | 19,680.00 | 19,680.00 | 3,636 |
| 2024-05-17 | 19,900.00 | 19,900.00 | 19,710.00 | 19,730.00 | 19,730.00 | 276 |
| 2024-05-16 | 19,700.00 | 19,820.00 | 19,700.00 | 19,800.00 | 19,800.00 | 447 |
| 2024-05-14 | 19,700.00 | 19,700.00 | 19,550.00 | 19,700.00 | 19,700.00 | 1,545 |
| 2024-05-13 | 19,750.00 | 19,750.00 | 19,510.00 | 19,530.00 | 19,530.00 | 1,208 |
| 2024-05-10 | 19,840.00 | 19,840.00 | 19,670.00 | 19,750.00 | 19,750.00 | 2,038 |
| 2024-05-09 | 19,850.00 | 19,850.00 | 19,590.00 | 19,780.00 | 19,780.00 | 2,264 |
| 2024-05-08 | 19,940.00 | 19,940.00 | 19,530.00 | 19,670.00 | 19,670.00 | 2,575 |
| 2024-05-07 | 19,610.00 | 19,730.00 | 19,500.00 | 19,680.00 | 19,680.00 | 1,523 |
| 2024-05-03 | 19,860.00 | 19,860.00 | 19,730.00 | 19,730.00 | 19,730.00 | 713 |
| 2024-05-02 | 19,800.00 | 19,800.00 | 19,640.00 | 19,640.00 | 19,640.00 | 2,031 |
| 2024-04-30 | 20,350.00 | 20,350.00 | 19,700.00 | 19,800.00 | 19,800.00 | 2,315 |
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.