Namsun Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 20,000.00 | 20,000.00 | 19,890.00 | 19,890.00 | 19,890.00 | 727 |
| 2024-04-26 | 19,900.00 | 19,900.00 | 19,600.00 | 19,900.00 | 19,900.00 | 1,233 |
| 2024-04-25 | 20,000.00 | 20,000.00 | 19,520.00 | 19,660.00 | 19,660.00 | 1,810 |
| 2024-04-24 | 20,000.00 | 20,200.00 | 19,880.00 | 20,000.00 | 20,000.00 | 2,026 |
| 2024-04-23 | 19,900.00 | 19,910.00 | 19,680.00 | 19,680.00 | 19,680.00 | 1,469 |
| 2024-04-22 | 20,450.00 | 20,450.00 | 19,900.00 | 19,900.00 | 19,900.00 | 3,003 |
| 2024-04-19 | 21,250.00 | 21,250.00 | 20,050.00 | 20,100.00 | 20,100.00 | 5,941 |
| 2024-04-18 | 21,850.00 | 21,850.00 | 20,600.00 | 20,750.00 | 20,750.00 | 10,898 |
| 2024-04-17 | 20,550.00 | 20,550.00 | 20,050.00 | 20,050.00 | 20,050.00 | 3,435 |
| 2024-04-16 | 20,550.00 | 20,550.00 | 20,000.00 | 20,000.00 | 20,000.00 | 3,251 |
| 2024-04-15 | 19,390.00 | 21,200.00 | 19,390.00 | 20,200.00 | 20,200.00 | 6,225 |
| 2024-04-12 | 19,250.00 | 19,620.00 | 19,250.00 | 19,490.00 | 19,490.00 | 777 |
| 2024-04-11 | 19,370.00 | 19,370.00 | 19,100.00 | 19,250.00 | 19,250.00 | 3,136 |
| 2024-04-09 | 19,400.00 | 19,510.00 | 19,400.00 | 19,470.00 | 19,470.00 | 3,415 |
| 2024-04-08 | 19,480.00 | 19,480.00 | 19,430.00 | 19,450.00 | 19,450.00 | 3,043 |
| 2024-04-05 | 19,570.00 | 19,580.00 | 19,510.00 | 19,570.00 | 19,570.00 | 848 |
| 2024-04-04 | 19,660.00 | 19,990.00 | 19,560.00 | 19,570.00 | 19,570.00 | 998 |
| 2024-04-03 | 19,680.00 | 19,680.00 | 19,650.00 | 19,660.00 | 19,660.00 | 2,945 |
| 2024-04-02 | 19,680.00 | 19,840.00 | 19,680.00 | 19,750.00 | 19,750.00 | 4,467 |
| 2024-04-01 | 19,850.00 | 19,940.00 | 19,850.00 | 19,850.00 | 19,850.00 | 3,850 |
| 2024-03-29 | 20,300.00 | 20,300.00 | 20,000.00 | 20,000.00 | 20,000.00 | 1,908 |
| 2024-03-28 | 20,200.00 | 20,300.00 | 20,000.00 | 20,300.00 | 20,300.00 | 1,753 |
| 2024-03-27 | 20,000.00 | 20,050.00 | 20,000.00 | 20,000.00 | 20,000.00 | 3,038 |
| 2024-03-26 | 20,300.00 | 20,300.00 | 20,000.00 | 20,050.00 | 20,050.00 | 3,878 |
| 2024-03-25 | 20,000.00 | 20,600.00 | 20,000.00 | 20,200.00 | 20,200.00 | 6,107 |
| 2024-03-22 | 20,800.00 | 20,800.00 | 20,050.00 | 20,150.00 | 20,150.00 | 5,338 |
| 2024-03-21 | 20,900.00 | 20,900.00 | 20,600.00 | 20,600.00 | 20,600.00 | 3,846 |
| 2024-03-20 | 21,550.00 | 21,550.00 | 20,550.00 | 20,600.00 | 20,600.00 | 5,158 |
| 2024-03-19 | 21,700.00 | 21,700.00 | 21,000.00 | 21,000.00 | 21,000.00 | 7,230 |
| 2024-03-18 | 22,150.00 | 22,350.00 | 21,700.00 | 21,700.00 | 21,700.00 | 7,281 |
| 2024-03-15 | 22,550.00 | 22,550.00 | 22,100.00 | 22,300.00 | 22,300.00 | 2,246 |
| 2024-03-14 | 22,100.00 | 22,600.00 | 22,100.00 | 22,600.00 | 22,600.00 | 2,328 |
| 2024-03-13 | 22,550.00 | 22,600.00 | 22,300.00 | 22,300.00 | 22,300.00 | 7,690 |
| 2024-03-12 | 23,600.00 | 23,600.00 | 22,600.00 | 22,800.00 | 22,800.00 | 7,178 |
| 2024-03-11 | 24,100.00 | 24,100.00 | 23,600.00 | 23,600.00 | 23,600.00 | 4,848 |
| 2024-03-08 | 24,350.00 | 24,350.00 | 23,850.00 | 24,150.00 | 24,150.00 | 2,067 |
| 2024-03-07 | 24,000.00 | 24,350.00 | 24,000.00 | 24,000.00 | 24,000.00 | 3,376 |
| 2024-03-06 | 24,250.00 | 24,250.00 | 23,800.00 | 24,150.00 | 24,150.00 | 5,884 |
| 2024-03-05 | 25,600.00 | 25,600.00 | 24,250.00 | 24,250.00 | 24,250.00 | 17,813 |
| 2024-03-04 | 26,850.00 | 28,150.00 | 26,400.00 | 26,400.00 | 26,400.00 | 7,335 |
| 2024-02-29 | 26,900.00 | 26,900.00 | 25,850.00 | 26,900.00 | 26,900.00 | 5,008 |
| 2024-02-28 | 25,300.00 | 27,900.00 | 25,300.00 | 26,900.00 | 26,900.00 | 19,212 |
| 2024-02-27 | 24,700.00 | 24,950.00 | 24,200.00 | 24,200.00 | 24,200.00 | 2,232 |
| 2024-02-26 | 25,000.00 | 25,000.00 | 24,500.00 | 24,750.00 | 24,750.00 | 3,549 |
| 2024-02-23 | 25,600.00 | 25,600.00 | 25,000.00 | 25,350.00 | 25,350.00 | 4,646 |
| 2024-02-22 | 24,950.00 | 25,700.00 | 24,950.00 | 25,000.00 | 25,000.00 | 2,863 |
| 2024-02-21 | 25,100.00 | 25,100.00 | 24,600.00 | 24,950.00 | 24,950.00 | 5,983 |
| 2024-02-20 | 25,500.00 | 25,750.00 | 25,200.00 | 25,300.00 | 25,300.00 | 4,845 |
| 2024-02-19 | 26,050.00 | 26,050.00 | 25,150.00 | 25,200.00 | 25,200.00 | 9,465 |
| 2024-02-16 | 26,400.00 | 27,250.00 | 26,350.00 | 26,850.00 | 26,850.00 | 2,483 |
| 2024-02-15 | 27,200.00 | 27,200.00 | 26,350.00 | 26,400.00 | 26,400.00 | 4,307 |
| 2024-02-14 | 28,200.00 | 28,200.00 | 27,000.00 | 27,200.00 | 27,200.00 | 3,972 |
| 2024-02-13 | 28,500.00 | 28,500.00 | 27,850.00 | 28,450.00 | 28,450.00 | 6,698 |
| 2024-02-08 | 26,600.00 | 27,000.00 | 26,150.00 | 27,000.00 | 27,000.00 | 2,259 |
| 2024-02-07 | 25,450.00 | 26,100.00 | 25,350.00 | 26,050.00 | 26,050.00 | 2,595 |
| 2024-02-06 | 25,150.00 | 25,800.00 | 24,900.00 | 25,800.00 | 25,800.00 | 6,004 |
| 2024-02-05 | 26,800.00 | 26,800.00 | 25,150.00 | 25,150.00 | 25,150.00 | 9,661 |
| 2024-02-02 | 26,400.00 | 27,450.00 | 26,400.00 | 27,350.00 | 27,350.00 | 4,322 |
| 2024-02-01 | 27,850.00 | 27,850.00 | 26,350.00 | 26,350.00 | 26,350.00 | 4,321 |
| 2024-01-31 | 26,850.00 | 27,800.00 | 26,850.00 | 27,400.00 | 27,400.00 | 4,925 |
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.