Namsun Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 27,800.00 | 28,500.00 | 27,200.00 | 27,250.00 | 27,250.00 | 6,702 |
| 2024-01-29 | 27,250.00 | 31,000.00 | 27,250.00 | 28,500.00 | 28,500.00 | 8,092 |
| 2024-01-26 | 26,600.00 | 27,800.00 | 26,500.00 | 27,250.00 | 27,250.00 | 4,736 |
| 2024-01-25 | 28,000.00 | 28,000.00 | 27,150.00 | 27,300.00 | 27,300.00 | 5,068 |
| 2024-01-24 | 28,000.00 | 28,000.00 | 26,700.00 | 27,800.00 | 27,800.00 | 6,096 |
| 2024-01-23 | 27,000.00 | 28,700.00 | 26,700.00 | 27,650.00 | 27,650.00 | 10,161 |
| 2024-01-22 | 29,000.00 | 29,000.00 | 26,650.00 | 26,650.00 | 26,650.00 | 10,368 |
| 2024-01-19 | 28,850.00 | 28,850.00 | 28,050.00 | 28,600.00 | 28,600.00 | 5,140 |
| 2024-01-18 | 29,100.00 | 29,100.00 | 28,100.00 | 28,200.00 | 28,200.00 | 7,833 |
| 2024-01-17 | 30,550.00 | 30,550.00 | 28,700.00 | 29,100.00 | 29,100.00 | 14,586 |
| 2024-01-16 | 31,500.00 | 33,000.00 | 31,300.00 | 31,300.00 | 31,300.00 | 10,152 |
| 2024-01-15 | 31,250.00 | 32,250.00 | 31,000.00 | 32,000.00 | 32,000.00 | 13,262 |
| 2024-01-12 | 30,550.00 | 31,300.00 | 29,050.00 | 31,300.00 | 31,300.00 | 31,904 |
| 2024-01-11 | 35,550.00 | 38,800.00 | 28,050.00 | 32,100.00 | 32,100.00 | 36,857 |
| 2024-01-10 | 43,800.00 | 43,800.00 | 37,100.00 | 37,100.00 | 37,100.00 | 35,361 |
| 2024-01-09 | 43,500.00 | 44,600.00 | 42,600.00 | 44,600.00 | 44,600.00 | 15,562 |
| 2024-01-08 | 45,950.00 | 45,950.00 | 42,250.00 | 44,800.00 | 44,800.00 | 23,970 |
| 2024-01-05 | 41,500.00 | 45,000.00 | 41,500.00 | 43,850.00 | 43,850.00 | 25,129 |
| 2024-01-04 | 40,050.00 | 42,000.00 | 40,050.00 | 40,500.00 | 40,500.00 | 15,487 |
| 2024-01-03 | 39,000.00 | 44,350.00 | 39,000.00 | 42,000.00 | 42,000.00 | 30,983 |
| 2024-01-02 | 47,000.00 | 47,000.00 | 41,200.00 | 41,200.00 | 41,200.00 | 44,673 |
| 2023-12-28 | 32,100.00 | 39,950.00 | 32,100.00 | 36,650.00 | 36,650.00 | 39,193 |
| 2023-12-27 | 33,000.00 | 33,000.00 | 30,700.00 | 32,800.00 | 32,800.00 | 34,484 |
| 2023-12-26 | 33,850.00 | 37,200.00 | 33,850.00 | 37,000.00 | 37,000.00 | 26,345 |
| 2023-12-22 | 30,850.00 | 34,000.00 | 30,850.00 | 33,850.00 | 33,850.00 | 20,651 |
| 2023-12-21 | 34,900.00 | 36,350.00 | 33,000.00 | 34,400.00 | 34,400.00 | 52,636 |
| 2023-12-20 | 32,200.00 | 32,200.00 | 31,100.00 | 31,200.00 | 31,200.00 | 35,746 |
| 2023-12-19 | 36,150.00 | 36,150.00 | 33,300.00 | 33,450.00 | 33,450.00 | 34,958 |
| 2023-12-18 | 34,300.00 | 37,750.00 | 34,300.00 | 37,650.00 | 37,650.00 | 37,066 |
| 2023-12-15 | 46,200.00 | 46,200.00 | 39,000.00 | 39,000.00 | 39,000.00 | 74,577 |
| 2023-12-14 | 45,000.00 | 50,100.00 | 43,350.00 | 50,100.00 | 50,100.00 | 98,799 |
| 2023-12-13 | 38,300.00 | 38,600.00 | 35,600.00 | 38,600.00 | 38,600.00 | 72,149 |
| 2023-12-12 | 52,000.00 | 56,600.00 | 38,200.00 | 39,000.00 | 39,000.00 | 138,588 |
| 2023-12-11 | 45,000.00 | 49,200.00 | 45,000.00 | 49,200.00 | 49,200.00 | 40,742 |
| 2023-12-08 | 28,900.00 | 37,850.00 | 28,900.00 | 37,850.00 | 37,850.00 | 46,215 |
| 2023-12-07 | 28,250.00 | 30,000.00 | 28,000.00 | 29,150.00 | 29,150.00 | 21,321 |
| 2023-12-06 | 31,800.00 | 31,800.00 | 29,000.00 | 29,000.00 | 29,000.00 | 28,424 |
| 2023-12-05 | 28,700.00 | 32,000.00 | 27,600.00 | 31,900.00 | 31,900.00 | 35,795 |
| 2023-12-04 | 33,300.00 | 33,800.00 | 30,750.00 | 30,750.00 | 30,750.00 | 40,145 |
| 2023-12-01 | 31,400.00 | 31,400.00 | 27,600.00 | 28,700.00 | 28,700.00 | 47,746 |
| 2023-11-30 | 22,700.00 | 30,200.00 | 22,700.00 | 30,200.00 | 30,200.00 | 59,635 |
| 2023-11-29 | 22,500.00 | 23,500.00 | 22,250.00 | 23,250.00 | 23,250.00 | 12,365 |
| 2023-11-28 | 21,050.00 | 22,100.00 | 21,050.00 | 22,050.00 | 22,050.00 | 2,879 |
| 2023-11-27 | 21,650.00 | 21,800.00 | 21,400.00 | 21,400.00 | 21,400.00 | 699 |
| 2023-11-24 | 21,100.00 | 22,000.00 | 21,100.00 | 21,500.00 | 21,500.00 | 1,630 |
| 2023-11-23 | 22,300.00 | 22,300.00 | 21,100.00 | 21,600.00 | 21,600.00 | 1,535 |
| 2023-11-22 | 20,500.00 | 21,950.00 | 20,500.00 | 21,950.00 | 21,950.00 | 4,514 |
| 2023-11-21 | 20,800.00 | 20,900.00 | 20,400.00 | 20,800.00 | 20,800.00 | 1,447 |
| 2023-11-20 | 20,750.00 | 21,000.00 | 20,350.00 | 21,000.00 | 21,000.00 | 3,493 |
| 2023-11-17 | 20,600.00 | 20,600.00 | 20,100.00 | 20,200.00 | 20,200.00 | 88 |
| 2023-11-16 | 21,050.00 | 21,050.00 | 20,200.00 | 20,400.00 | 20,400.00 | 303 |
| 2023-11-15 | 20,950.00 | 20,950.00 | 20,300.00 | 20,400.00 | 20,400.00 | 398 |
| 2023-11-14 | 19,980.00 | 20,050.00 | 19,890.00 | 20,000.00 | 20,000.00 | 891 |
| 2023-11-13 | 20,000.00 | 20,000.00 | 19,800.00 | 19,800.00 | 19,800.00 | 1,788 |
| 2023-11-10 | 19,800.00 | 19,990.00 | 19,800.00 | 19,980.00 | 19,980.00 | 246 |
| 2023-11-09 | 19,990.00 | 19,990.00 | 19,900.00 | 19,970.00 | 19,970.00 | 245 |
| 2023-11-08 | 20,700.00 | 20,700.00 | 19,820.00 | 19,940.00 | 19,940.00 | 1,426 |
| 2023-11-07 | 20,500.00 | 20,500.00 | 19,840.00 | 20,150.00 | 20,150.00 | 1,598 |
| 2023-11-06 | 21,400.00 | 21,400.00 | 20,100.00 | 20,150.00 | 20,150.00 | 1,001 |
| 2023-11-03 | 20,050.00 | 20,100.00 | 19,960.00 | 20,100.00 | 20,100.00 | 1,528 |
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.