Namsun Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 22,400.00 | 23,350.00 | 22,400.00 | 22,900.00 | 22,900.00 | 1,100 |
| 2023-08-01 | 23,000.00 | 23,000.00 | 22,650.00 | 22,750.00 | 22,750.00 | 567 |
| 2023-07-31 | 23,600.00 | 23,600.00 | 22,350.00 | 23,000.00 | 23,000.00 | 1,558 |
| 2023-07-28 | 21,000.00 | 22,750.00 | 21,000.00 | 22,100.00 | 22,100.00 | 743 |
| 2023-07-27 | 21,600.00 | 22,200.00 | 21,600.00 | 21,600.00 | 21,600.00 | 1,737 |
| 2023-07-26 | 22,500.00 | 22,500.00 | 21,000.00 | 21,600.00 | 21,600.00 | 4,032 |
| 2023-07-25 | 22,700.00 | 23,300.00 | 22,700.00 | 22,750.00 | 22,750.00 | 1,545 |
| 2023-07-24 | 23,500.00 | 23,600.00 | 22,500.00 | 23,600.00 | 23,600.00 | 4,757 |
| 2023-07-21 | 23,950.00 | 24,900.00 | 23,450.00 | 23,450.00 | 23,450.00 | 4,408 |
| 2023-07-20 | 23,450.00 | 25,750.00 | 23,450.00 | 25,100.00 | 25,100.00 | 13,407 |
| 2023-07-19 | 22,300.00 | 22,600.00 | 22,150.00 | 22,250.00 | 22,250.00 | 1,091 |
| 2023-07-18 | 23,150.00 | 23,150.00 | 22,450.00 | 22,450.00 | 22,450.00 | 1,214 |
| 2023-07-17 | 23,100.00 | 23,500.00 | 22,750.00 | 23,250.00 | 23,250.00 | 300 |
| 2023-07-14 | 23,200.00 | 23,250.00 | 22,800.00 | 23,100.00 | 23,100.00 | 2,435 |
| 2023-07-13 | 23,800.00 | 23,800.00 | 23,250.00 | 23,600.00 | 23,600.00 | 1,304 |
| 2023-07-12 | 23,800.00 | 24,000.00 | 23,200.00 | 23,400.00 | 23,400.00 | 1,329 |
| 2023-07-11 | 23,000.00 | 23,500.00 | 23,000.00 | 23,450.00 | 23,450.00 | 757 |
| 2023-07-10 | 22,050.00 | 23,000.00 | 21,900.00 | 23,000.00 | 23,000.00 | 3,557 |
| 2023-07-07 | 22,900.00 | 22,900.00 | 22,150.00 | 22,450.00 | 22,450.00 | 2,866 |
| 2023-07-06 | 23,800.00 | 23,800.00 | 23,000.00 | 23,000.00 | 23,000.00 | 3,869 |
| 2023-07-05 | 24,050.00 | 24,200.00 | 23,750.00 | 23,800.00 | 23,800.00 | 1,532 |
| 2023-07-04 | 25,050.00 | 25,200.00 | 24,250.00 | 24,250.00 | 24,250.00 | 987 |
| 2023-07-03 | 25,200.00 | 25,600.00 | 25,000.00 | 25,100.00 | 25,100.00 | 997 |
| 2023-06-30 | 25,000.00 | 25,000.00 | 24,250.00 | 24,850.00 | 24,850.00 | 1,313 |
| 2023-06-29 | 24,800.00 | 25,100.00 | 24,600.00 | 24,700.00 | 24,700.00 | 1,845 |
| 2023-06-28 | 24,750.00 | 25,200.00 | 24,750.00 | 24,800.00 | 24,800.00 | 1,784 |
| 2023-06-27 | 25,900.00 | 25,900.00 | 25,050.00 | 25,200.00 | 25,200.00 | 1,483 |
| 2023-06-26 | 27,000.00 | 27,000.00 | 25,650.00 | 25,650.00 | 25,650.00 | 4,447 |
| 2023-06-23 | 26,050.00 | 26,050.00 | 25,100.00 | 25,650.00 | 25,650.00 | 2,051 |
| 2023-06-22 | 26,600.00 | 26,850.00 | 26,400.00 | 26,450.00 | 26,450.00 | 1,845 |
| 2023-06-21 | 27,000.00 | 27,300.00 | 26,650.00 | 27,300.00 | 27,300.00 | 1,638 |
| 2023-06-20 | 26,500.00 | 26,700.00 | 25,800.00 | 26,650.00 | 26,650.00 | 1,875 |
| 2023-06-19 | 26,800.00 | 26,800.00 | 25,750.00 | 26,350.00 | 26,350.00 | 1,484 |
| 2023-06-16 | 25,600.00 | 25,800.00 | 25,350.00 | 25,800.00 | 25,800.00 | 1,302 |
| 2023-06-15 | 25,800.00 | 25,800.00 | 25,300.00 | 25,350.00 | 25,350.00 | 1,361 |
| 2023-06-14 | 25,050.00 | 26,150.00 | 25,000.00 | 25,300.00 | 25,300.00 | 1,921 |
| 2023-06-13 | 27,000.00 | 27,400.00 | 25,150.00 | 25,150.00 | 25,150.00 | 6,645 |
| 2023-06-12 | 26,700.00 | 27,200.00 | 26,500.00 | 27,200.00 | 27,200.00 | 5,350 |
| 2023-06-09 | 26,550.00 | 26,550.00 | 25,850.00 | 25,950.00 | 25,950.00 | 3,699 |
| 2023-06-08 | 26,800.00 | 26,800.00 | 26,300.00 | 26,550.00 | 26,550.00 | 1,784 |
| 2023-06-07 | 27,250.00 | 28,100.00 | 26,800.00 | 26,800.00 | 26,800.00 | 3,716 |
| 2023-06-05 | 28,700.00 | 28,700.00 | 27,200.00 | 27,200.00 | 27,200.00 | 2,727 |
| 2023-06-02 | 27,800.00 | 27,800.00 | 27,100.00 | 27,400.00 | 27,400.00 | 502 |
| 2023-06-01 | 26,700.00 | 27,300.00 | 26,700.00 | 27,300.00 | 27,300.00 | 2,027 |
| 2023-05-31 | 26,250.00 | 27,000.00 | 26,050.00 | 27,000.00 | 27,000.00 | 1,068 |
| 2023-05-30 | 26,400.00 | 26,600.00 | 25,950.00 | 26,500.00 | 26,500.00 | 444 |
| 2023-05-26 | 26,350.00 | 26,550.00 | 26,050.00 | 26,400.00 | 26,400.00 | 1,449 |
| 2023-05-25 | 27,250.00 | 27,250.00 | 26,500.00 | 26,500.00 | 26,500.00 | 2,026 |
| 2023-05-24 | 27,000.00 | 28,750.00 | 27,000.00 | 27,500.00 | 27,500.00 | 4,884 |
| 2023-05-23 | 28,700.00 | 28,700.00 | 27,000.00 | 27,050.00 | 27,050.00 | 2,389 |
| 2023-05-22 | 25,750.00 | 26,900.00 | 25,750.00 | 26,900.00 | 26,900.00 | 1,828 |
| 2023-05-19 | 26,050.00 | 26,050.00 | 25,600.00 | 25,950.00 | 25,950.00 | 1,346 |
| 2023-05-18 | 26,200.00 | 26,200.00 | 25,300.00 | 26,100.00 | 26,100.00 | 2,157 |
| 2023-05-17 | 25,200.00 | 26,200.00 | 25,200.00 | 25,300.00 | 25,300.00 | 2,284 |
| 2023-05-16 | 25,950.00 | 26,350.00 | 25,900.00 | 26,350.00 | 26,350.00 | 1,625 |
| 2023-05-15 | 27,000.00 | 27,000.00 | 24,850.00 | 25,500.00 | 25,500.00 | 7,367 |
| 2023-05-12 | 24,100.00 | 29,000.00 | 24,100.00 | 27,450.00 | 27,450.00 | 22,164 |
| 2023-05-11 | 24,000.00 | 25,700.00 | 24,000.00 | 24,800.00 | 24,800.00 | 3,571 |
| 2023-05-10 | 24,550.00 | 24,550.00 | 23,800.00 | 23,800.00 | 23,800.00 | 1,296 |
| 2023-05-09 | 24,200.00 | 24,500.00 | 23,900.00 | 24,000.00 | 24,000.00 | 1,598 |
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.