Namsun Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 28,550.00 | 28,550.00 | 27,950.00 | 28,300.00 | 28,300.00 | 466 |
| 2023-02-08 | 28,500.00 | 28,500.00 | 28,200.00 | 28,200.00 | 28,200.00 | 1,570 |
| 2023-02-07 | 28,900.00 | 28,900.00 | 28,000.00 | 28,350.00 | 28,350.00 | 2,146 |
| 2023-02-06 | 28,050.00 | 28,050.00 | 27,800.00 | 27,950.00 | 27,950.00 | 915 |
| 2023-02-03 | 28,450.00 | 28,450.00 | 28,050.00 | 28,050.00 | 28,050.00 | 1,452 |
| 2023-02-02 | 27,850.00 | 28,500.00 | 27,850.00 | 28,300.00 | 28,300.00 | 2,417 |
| 2023-02-01 | 27,550.00 | 27,700.00 | 27,450.00 | 27,550.00 | 27,550.00 | 5,269 |
| 2023-01-31 | 27,850.00 | 27,900.00 | 27,350.00 | 27,350.00 | 27,350.00 | 3,767 |
| 2023-01-30 | 28,150.00 | 28,450.00 | 27,550.00 | 28,450.00 | 28,450.00 | 2,631 |
| 2023-01-27 | 28,800.00 | 28,800.00 | 27,800.00 | 28,450.00 | 28,450.00 | 4,482 |
| 2023-01-26 | 28,050.00 | 29,250.00 | 28,050.00 | 28,900.00 | 28,900.00 | 6,615 |
| 2023-01-25 | 28,500.00 | 28,500.00 | 27,550.00 | 28,000.00 | 28,000.00 | 1,564 |
| 2023-01-20 | 27,250.00 | 27,900.00 | 27,100.00 | 27,900.00 | 27,900.00 | 1,280 |
| 2023-01-19 | 27,500.00 | 27,700.00 | 27,250.00 | 27,250.00 | 27,250.00 | 1,013 |
| 2023-01-18 | 27,900.00 | 27,900.00 | 27,350.00 | 27,700.00 | 27,700.00 | 3,681 |
| 2023-01-17 | 27,900.00 | 27,900.00 | 27,600.00 | 27,900.00 | 27,900.00 | 977 |
| 2023-01-16 | 27,600.00 | 27,800.00 | 27,200.00 | 27,800.00 | 27,800.00 | 2,129 |
| 2023-01-13 | 26,900.00 | 27,300.00 | 26,750.00 | 27,300.00 | 27,300.00 | 2,781 |
| 2023-01-12 | 26,850.00 | 26,850.00 | 26,350.00 | 26,500.00 | 26,500.00 | 1,490 |
| 2023-01-11 | 26,500.00 | 26,850.00 | 26,500.00 | 26,850.00 | 26,850.00 | 1,196 |
| 2023-01-10 | 27,500.00 | 27,500.00 | 26,200.00 | 26,200.00 | 26,200.00 | 3,090 |
| 2023-01-09 | 27,850.00 | 27,850.00 | 27,350.00 | 27,500.00 | 27,500.00 | 1,668 |
| 2023-01-06 | 26,300.00 | 27,350.00 | 26,300.00 | 27,350.00 | 27,350.00 | 1,445 |
| 2023-01-05 | 25,900.00 | 26,500.00 | 25,850.00 | 26,300.00 | 26,300.00 | 1,543 |
| 2023-01-04 | 25,250.00 | 26,700.00 | 25,000.00 | 25,750.00 | 25,750.00 | 4,388 |
| 2023-01-03 | 27,000.00 | 27,000.00 | 25,200.00 | 25,500.00 | 25,500.00 | 5,537 |
| 2023-01-02 | 27,150.00 | 27,150.00 | 26,750.00 | 26,750.00 | 26,750.00 | 2,075 |
| 2022-12-29 | 27,700.00 | 27,700.00 | 26,700.00 | 27,100.00 | 27,100.00 | 2,638 |
| 2022-12-28 | 27,700.00 | 28,100.00 | 27,600.00 | 27,900.00 | 27,900.00 | 2,634 |
| 2022-12-27 | 28,050.00 | 28,500.00 | 28,000.00 | 28,000.00 | 28,000.00 | 2,278 |
| 2022-12-26 | 28,400.00 | 28,500.00 | 28,150.00 | 28,300.00 | 28,300.00 | 1,592 |
| 2022-12-23 | 28,050.00 | 28,550.00 | 27,200.00 | 28,550.00 | 28,550.00 | 3,998 |
| 2022-12-22 | 28,400.00 | 29,700.00 | 27,400.00 | 28,900.00 | 28,900.00 | 11,255 |
| 2022-12-21 | 28,050.00 | 28,050.00 | 27,500.00 | 27,650.00 | 27,650.00 | 3,379 |
| 2022-12-20 | 28,600.00 | 28,600.00 | 28,000.00 | 28,050.00 | 28,050.00 | 2,065 |
| 2022-12-19 | 28,650.00 | 28,650.00 | 28,000.00 | 28,600.00 | 28,600.00 | 4,237 |
| 2022-12-16 | 27,850.00 | 28,650.00 | 27,850.00 | 28,650.00 | 28,650.00 | 3,802 |
| 2022-12-15 | 27,300.00 | 27,850.00 | 27,300.00 | 27,850.00 | 27,850.00 | 2,822 |
| 2022-12-14 | 27,550.00 | 27,650.00 | 27,150.00 | 27,500.00 | 27,500.00 | 4,023 |
| 2022-12-13 | 27,950.00 | 28,000.00 | 27,600.00 | 27,850.00 | 27,850.00 | 2,000 |
| 2022-12-12 | 27,500.00 | 28,100.00 | 27,300.00 | 27,950.00 | 27,950.00 | 3,559 |
| 2022-12-09 | 26,100.00 | 28,800.00 | 26,100.00 | 28,100.00 | 28,100.00 | 6,300 |
| 2022-12-08 | 27,300.00 | 27,500.00 | 26,100.00 | 26,100.00 | 26,100.00 | 3,681 |
| 2022-12-07 | 27,450.00 | 27,900.00 | 26,900.00 | 27,200.00 | 27,200.00 | 8,098 |
| 2022-12-06 | 29,300.00 | 29,950.00 | 27,900.00 | 27,900.00 | 27,900.00 | 6,613 |
| 2022-12-05 | 29,150.00 | 30,000.00 | 28,700.00 | 29,700.00 | 29,700.00 | 6,410 |
| 2022-12-02 | 29,950.00 | 29,950.00 | 28,500.00 | 29,800.00 | 29,800.00 | 8,521 |
| 2022-12-01 | 29,500.00 | 30,000.00 | 29,000.00 | 30,000.00 | 30,000.00 | 11,058 |
| 2022-11-30 | 28,000.00 | 29,400.00 | 28,000.00 | 29,000.00 | 29,000.00 | 11,020 |
| 2022-11-29 | 26,750.00 | 27,800.00 | 26,750.00 | 27,800.00 | 27,800.00 | 4,045 |
| 2022-11-28 | 28,000.00 | 28,000.00 | 26,800.00 | 26,850.00 | 26,850.00 | 16,131 |
| 2022-11-25 | 28,250.00 | 29,050.00 | 28,100.00 | 29,000.00 | 29,000.00 | 12,811 |
| 2022-11-24 | 28,000.00 | 30,100.00 | 27,850.00 | 28,650.00 | 28,650.00 | 32,322 |
| 2022-11-23 | 27,300.00 | 29,350.00 | 27,300.00 | 28,700.00 | 28,700.00 | 34,461 |
| 2022-11-22 | 31,200.00 | 31,200.00 | 26,600.00 | 27,950.00 | 27,950.00 | 54,565 |
| 2022-11-21 | 24,450.00 | 30,300.00 | 23,500.00 | 28,500.00 | 28,500.00 | 50,669 |
| 2022-11-18 | 24,250.00 | 24,250.00 | 23,750.00 | 24,100.00 | 24,100.00 | 5,394 |
| 2022-11-17 | 23,200.00 | 24,000.00 | 23,200.00 | 23,800.00 | 23,800.00 | 7,104 |
| 2022-11-16 | 22,900.00 | 23,650.00 | 22,700.00 | 23,200.00 | 23,200.00 | 5,164 |
| 2022-11-15 | 22,650.00 | 22,850.00 | 22,550.00 | 22,850.00 | 22,850.00 | 2,921 |
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.