Namsun Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 20,050.00 | 20,100.00 | 19,960.00 | 20,100.00 | 20,100.00 | 1,528 |
| 2023-11-02 | 20,150.00 | 20,150.00 | 19,770.00 | 19,970.00 | 19,970.00 | 673 |
| 2023-11-01 | 19,350.00 | 19,980.00 | 19,350.00 | 19,980.00 | 19,980.00 | 1,210 |
| 2023-10-31 | 20,200.00 | 20,200.00 | 19,580.00 | 19,580.00 | 19,580.00 | 751 |
| 2023-10-30 | 19,900.00 | 19,900.00 | 19,600.00 | 19,890.00 | 19,890.00 | 2,354 |
| 2023-10-27 | 19,780.00 | 19,900.00 | 19,350.00 | 19,790.00 | 19,790.00 | 451 |
| 2023-10-26 | 20,000.00 | 20,000.00 | 19,500.00 | 19,510.00 | 19,510.00 | 2,394 |
| 2023-10-25 | 20,550.00 | 20,550.00 | 20,100.00 | 20,300.00 | 20,300.00 | 679 |
| 2023-10-24 | 20,050.00 | 20,350.00 | 19,710.00 | 20,000.00 | 20,000.00 | 1,946 |
| 2023-10-23 | 20,400.00 | 20,400.00 | 20,000.00 | 20,000.00 | 20,000.00 | 1,127 |
| 2023-10-20 | 20,300.00 | 20,300.00 | 20,050.00 | 20,050.00 | 20,050.00 | 1,527 |
| 2023-10-19 | 20,350.00 | 21,000.00 | 20,350.00 | 20,700.00 | 20,700.00 | 548 |
| 2023-10-18 | 21,200.00 | 21,200.00 | 21,000.00 | 21,000.00 | 21,000.00 | 724 |
| 2023-10-17 | 21,000.00 | 21,100.00 | 20,650.00 | 21,000.00 | 21,000.00 | 1,602 |
| 2023-10-16 | 21,050.00 | 21,450.00 | 20,600.00 | 20,750.00 | 20,750.00 | 1,326 |
| 2023-10-13 | 21,800.00 | 21,800.00 | 21,100.00 | 21,350.00 | 21,350.00 | 592 |
| 2023-10-12 | 21,500.00 | 21,700.00 | 21,200.00 | 21,650.00 | 21,650.00 | 2,057 |
| 2023-10-11 | 20,950.00 | 21,300.00 | 20,950.00 | 21,000.00 | 21,000.00 | 744 |
| 2023-10-10 | 21,400.00 | 21,400.00 | 20,900.00 | 20,900.00 | 20,900.00 | 1,237 |
| 2023-10-06 | 21,500.00 | 21,500.00 | 21,300.00 | 21,300.00 | 21,300.00 | 1,512 |
| 2023-10-05 | 21,000.00 | 21,650.00 | 21,000.00 | 21,200.00 | 21,200.00 | 1,944 |
| 2023-10-04 | 21,100.00 | 21,150.00 | 20,900.00 | 21,000.00 | 21,000.00 | 3,484 |
| 2023-09-27 | 21,050.00 | 21,800.00 | 21,050.00 | 21,550.00 | 21,550.00 | 15,996 |
| 2023-09-26 | 24,800.00 | 24,850.00 | 24,500.00 | 24,850.00 | 24,850.00 | 7,076 |
| 2023-09-25 | 24,600.00 | 25,900.00 | 24,200.00 | 25,500.00 | 25,500.00 | 11,168 |
| 2023-09-22 | 28,700.00 | 28,700.00 | 24,800.00 | 25,900.00 | 25,900.00 | 41,380 |
| 2023-09-21 | 22,950.00 | 23,500.00 | 22,750.00 | 22,800.00 | 22,800.00 | 6,920 |
| 2023-09-20 | 22,750.00 | 23,250.00 | 22,750.00 | 22,750.00 | 22,750.00 | 1,225 |
| 2023-09-19 | 23,600.00 | 23,600.00 | 22,700.00 | 22,750.00 | 22,750.00 | 1,909 |
| 2023-09-18 | 23,000.00 | 23,500.00 | 23,000.00 | 23,500.00 | 23,500.00 | 2,114 |
| 2023-09-15 | 23,500.00 | 23,500.00 | 23,000.00 | 23,000.00 | 23,000.00 | 1,842 |
| 2023-09-14 | 23,100.00 | 24,050.00 | 23,100.00 | 23,850.00 | 23,850.00 | 642 |
| 2023-09-13 | 23,050.00 | 23,050.00 | 22,800.00 | 22,800.00 | 22,800.00 | 1,880 |
| 2023-09-12 | 24,000.00 | 24,000.00 | 23,050.00 | 23,050.00 | 23,050.00 | 1,785 |
| 2023-09-11 | 23,650.00 | 24,100.00 | 23,350.00 | 23,950.00 | 23,950.00 | 1,393 |
| 2023-09-08 | 23,950.00 | 23,950.00 | 23,700.00 | 23,850.00 | 23,850.00 | 496 |
| 2023-09-07 | 23,400.00 | 24,100.00 | 23,100.00 | 23,600.00 | 23,600.00 | 1,474 |
| 2023-09-06 | 23,500.00 | 23,500.00 | 23,000.00 | 23,400.00 | 23,400.00 | 852 |
| 2023-09-05 | 23,850.00 | 23,850.00 | 23,150.00 | 23,300.00 | 23,300.00 | 2,123 |
| 2023-09-04 | 23,800.00 | 23,950.00 | 23,400.00 | 23,450.00 | 23,450.00 | 2,765 |
| 2023-09-01 | 24,200.00 | 24,300.00 | 24,050.00 | 24,250.00 | 24,250.00 | 388 |
| 2023-08-31 | 24,500.00 | 24,700.00 | 24,100.00 | 24,250.00 | 24,250.00 | 847 |
| 2023-08-30 | 23,950.00 | 24,450.00 | 23,950.00 | 24,050.00 | 24,050.00 | 2,480 |
| 2023-08-29 | 24,000.00 | 24,000.00 | 23,750.00 | 23,950.00 | 23,950.00 | 1,706 |
| 2023-08-28 | 22,850.00 | 23,950.00 | 22,850.00 | 23,700.00 | 23,700.00 | 1,600 |
| 2023-08-25 | 22,550.00 | 23,250.00 | 22,150.00 | 22,400.00 | 22,400.00 | 1,407 |
| 2023-08-24 | 23,000.00 | 23,800.00 | 22,500.00 | 22,550.00 | 22,550.00 | 2,483 |
| 2023-08-23 | 23,100.00 | 23,700.00 | 23,000.00 | 23,000.00 | 23,000.00 | 2,610 |
| 2023-08-22 | 23,300.00 | 23,300.00 | 22,900.00 | 23,150.00 | 23,150.00 | 1,029 |
| 2023-08-21 | 22,700.00 | 23,800.00 | 22,700.00 | 23,800.00 | 23,800.00 | 576 |
| 2023-08-18 | 23,800.00 | 23,800.00 | 22,500.00 | 22,700.00 | 22,700.00 | 2,446 |
| 2023-08-17 | 24,350.00 | 24,350.00 | 23,400.00 | 23,550.00 | 23,550.00 | 558 |
| 2023-08-16 | 24,250.00 | 24,500.00 | 24,200.00 | 24,250.00 | 24,250.00 | 1,220 |
| 2023-08-14 | 23,850.00 | 24,500.00 | 23,800.00 | 24,250.00 | 24,250.00 | 438 |
| 2023-08-11 | 24,100.00 | 24,100.00 | 23,200.00 | 23,850.00 | 23,850.00 | 552 |
| 2023-08-10 | 22,600.00 | 23,300.00 | 22,500.00 | 23,300.00 | 23,300.00 | 570 |
| 2023-08-09 | 23,000.00 | 23,450.00 | 22,600.00 | 22,700.00 | 22,700.00 | 767 |
| 2023-08-08 | 23,100.00 | 23,250.00 | 22,650.00 | 22,750.00 | 22,750.00 | 860 |
| 2023-08-07 | 23,550.00 | 24,550.00 | 23,150.00 | 23,550.00 | 23,550.00 | 1,082 |
| 2023-08-04 | 22,950.00 | 25,000.00 | 22,600.00 | 23,850.00 | 23,850.00 | 2,181 |
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.