Namsun Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 24,200.00 | 24,500.00 | 23,900.00 | 24,000.00 | 24,000.00 | 1,598 |
| 2023-05-08 | 23,700.00 | 24,000.00 | 23,600.00 | 23,900.00 | 23,900.00 | 1,679 |
| 2023-05-04 | 23,150.00 | 23,250.00 | 23,000.00 | 23,000.00 | 23,000.00 | 4,151 |
| 2023-05-03 | 23,800.00 | 24,450.00 | 23,400.00 | 23,500.00 | 23,500.00 | 3,467 |
| 2023-05-02 | 23,500.00 | 24,900.00 | 23,300.00 | 24,400.00 | 24,400.00 | 3,927 |
| 2023-04-28 | 23,200.00 | 23,750.00 | 23,000.00 | 23,200.00 | 23,200.00 | 1,617 |
| 2023-04-27 | 23,300.00 | 24,000.00 | 23,000.00 | 23,200.00 | 23,200.00 | 3,404 |
| 2023-04-26 | 23,800.00 | 24,400.00 | 23,500.00 | 23,800.00 | 23,800.00 | 548 |
| 2023-04-25 | 24,000.00 | 24,400.00 | 23,800.00 | 23,800.00 | 23,800.00 | 3,462 |
| 2023-04-24 | 24,600.00 | 25,550.00 | 24,600.00 | 24,700.00 | 24,700.00 | 717 |
| 2023-04-21 | 24,550.00 | 24,850.00 | 24,550.00 | 24,800.00 | 24,800.00 | 2,498 |
| 2023-04-20 | 25,550.00 | 25,550.00 | 24,750.00 | 24,750.00 | 24,750.00 | 2,452 |
| 2023-04-19 | 26,250.00 | 26,250.00 | 25,250.00 | 25,550.00 | 25,550.00 | 3,207 |
| 2023-04-18 | 25,750.00 | 26,000.00 | 25,750.00 | 25,800.00 | 25,800.00 | 3,652 |
| 2023-04-17 | 26,150.00 | 26,150.00 | 25,850.00 | 25,850.00 | 25,850.00 | 3,162 |
| 2023-04-14 | 24,800.00 | 25,750.00 | 24,800.00 | 25,300.00 | 25,300.00 | 2,832 |
| 2023-04-13 | 25,100.00 | 25,100.00 | 24,450.00 | 24,450.00 | 24,450.00 | 4,050 |
| 2023-04-12 | 25,500.00 | 25,500.00 | 25,250.00 | 25,350.00 | 25,350.00 | 2,363 |
| 2023-04-11 | 25,700.00 | 25,700.00 | 25,150.00 | 25,250.00 | 25,250.00 | 4,117 |
| 2023-04-10 | 25,850.00 | 26,000.00 | 25,500.00 | 25,600.00 | 25,600.00 | 3,367 |
| 2023-04-07 | 26,200.00 | 26,200.00 | 25,750.00 | 25,800.00 | 25,800.00 | 2,549 |
| 2023-04-06 | 26,850.00 | 26,850.00 | 25,900.00 | 25,900.00 | 25,900.00 | 4,123 |
| 2023-04-05 | 27,250.00 | 27,250.00 | 26,900.00 | 27,000.00 | 27,000.00 | 1,446 |
| 2023-04-04 | 27,600.00 | 28,000.00 | 27,250.00 | 27,250.00 | 27,250.00 | 2,099 |
| 2023-04-03 | 27,650.00 | 27,800.00 | 27,500.00 | 27,650.00 | 27,650.00 | 1,691 |
| 2023-03-31 | 27,400.00 | 27,700.00 | 27,350.00 | 27,650.00 | 27,650.00 | 1,156 |
| 2023-03-30 | 27,800.00 | 27,800.00 | 27,300.00 | 27,600.00 | 27,600.00 | 1,472 |
| 2023-03-29 | 27,550.00 | 27,700.00 | 27,550.00 | 27,650.00 | 27,650.00 | 595 |
| 2023-03-28 | 27,650.00 | 27,700.00 | 27,600.00 | 27,600.00 | 27,600.00 | 1,976 |
| 2023-03-27 | 27,350.00 | 27,650.00 | 27,000.00 | 27,650.00 | 27,650.00 | 1,239 |
| 2023-03-24 | 27,350.00 | 27,500.00 | 26,900.00 | 27,350.00 | 27,350.00 | 2,029 |
| 2023-03-23 | 27,600.00 | 27,900.00 | 27,350.00 | 27,350.00 | 27,350.00 | 3,102 |
| 2023-03-22 | 26,850.00 | 28,350.00 | 26,850.00 | 27,700.00 | 27,700.00 | 4,066 |
| 2023-03-21 | 26,700.00 | 26,850.00 | 26,700.00 | 26,850.00 | 26,850.00 | 1,726 |
| 2023-03-20 | 26,600.00 | 26,950.00 | 26,600.00 | 26,700.00 | 26,700.00 | 1,066 |
| 2023-03-17 | 26,900.00 | 26,900.00 | 26,450.00 | 26,650.00 | 26,650.00 | 1,002 |
| 2023-03-16 | 26,850.00 | 26,850.00 | 26,300.00 | 26,350.00 | 26,350.00 | 2,832 |
| 2023-03-15 | 26,950.00 | 27,500.00 | 26,950.00 | 27,000.00 | 27,000.00 | 1,631 |
| 2023-03-14 | 26,950.00 | 26,950.00 | 26,500.00 | 26,700.00 | 26,700.00 | 941 |
| 2023-03-13 | 27,050.00 | 27,400.00 | 26,750.00 | 27,000.00 | 27,000.00 | 1,922 |
| 2023-03-10 | 26,700.00 | 27,800.00 | 26,500.00 | 27,500.00 | 27,500.00 | 4,132 |
| 2023-03-09 | 26,900.00 | 26,900.00 | 26,050.00 | 26,500.00 | 26,500.00 | 4,105 |
| 2023-03-08 | 27,000.00 | 27,300.00 | 26,900.00 | 26,950.00 | 26,950.00 | 1,587 |
| 2023-03-07 | 28,000.00 | 28,000.00 | 27,350.00 | 27,400.00 | 27,400.00 | 2,371 |
| 2023-03-06 | 28,100.00 | 28,100.00 | 27,700.00 | 28,000.00 | 28,000.00 | 3,163 |
| 2023-03-03 | 28,800.00 | 28,800.00 | 28,100.00 | 28,200.00 | 28,200.00 | 2,820 |
| 2023-03-02 | 29,200.00 | 29,200.00 | 28,850.00 | 28,900.00 | 28,900.00 | 3,925 |
| 2023-02-28 | 30,300.00 | 30,300.00 | 28,650.00 | 29,200.00 | 29,200.00 | 10,778 |
| 2023-02-27 | 28,600.00 | 28,600.00 | 28,000.00 | 28,000.00 | 28,000.00 | 6,503 |
| 2023-02-24 | 28,900.00 | 29,500.00 | 25,200.00 | 28,600.00 | 28,600.00 | 4,911 |
| 2023-02-23 | 28,800.00 | 29,700.00 | 28,500.00 | 28,950.00 | 28,950.00 | 2,931 |
| 2023-02-22 | 28,300.00 | 28,900.00 | 28,100.00 | 28,300.00 | 28,300.00 | 3,243 |
| 2023-02-21 | 28,250.00 | 30,000.00 | 28,250.00 | 29,000.00 | 29,000.00 | 3,869 |
| 2023-02-20 | 28,100.00 | 28,400.00 | 27,800.00 | 28,400.00 | 28,400.00 | 1,400 |
| 2023-02-17 | 28,500.00 | 28,700.00 | 28,200.00 | 28,400.00 | 28,400.00 | 4,541 |
| 2023-02-16 | 30,900.00 | 30,900.00 | 29,050.00 | 29,050.00 | 29,050.00 | 4,368 |
| 2023-02-15 | 29,400.00 | 30,500.00 | 29,150.00 | 29,950.00 | 29,950.00 | 4,899 |
| 2023-02-14 | 28,400.00 | 30,000.00 | 28,400.00 | 30,000.00 | 30,000.00 | 3,600 |
| 2023-02-13 | 28,350.00 | 29,050.00 | 28,350.00 | 28,950.00 | 28,950.00 | 4,930 |
| 2023-02-10 | 28,200.00 | 28,700.00 | 28,050.00 | 28,350.00 | 28,350.00 | 1,492 |
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.