Namsun Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 22,500.00 | 22,900.00 | 22,500.00 | 22,700.00 | 22,700.00 | 5,405 |
| 2022-11-11 | 22,150.00 | 22,300.00 | 22,150.00 | 22,300.00 | 22,300.00 | 4,863 |
| 2022-11-10 | 22,700.00 | 22,700.00 | 22,100.00 | 22,100.00 | 22,100.00 | 4,303 |
| 2022-11-09 | 22,750.00 | 22,850.00 | 22,700.00 | 22,850.00 | 22,850.00 | 4,989 |
| 2022-11-08 | 23,100.00 | 23,150.00 | 22,800.00 | 22,850.00 | 22,850.00 | 5,043 |
| 2022-11-07 | 23,000.00 | 23,150.00 | 22,900.00 | 23,150.00 | 23,150.00 | 1,739 |
| 2022-11-04 | 22,950.00 | 23,250.00 | 21,800.00 | 23,000.00 | 23,000.00 | 6,425 |
| 2022-11-03 | 22,500.00 | 23,300.00 | 22,500.00 | 23,300.00 | 23,300.00 | 4,313 |
| 2022-11-02 | 23,500.00 | 23,500.00 | 23,000.00 | 23,150.00 | 23,150.00 | 3,851 |
| 2022-11-01 | 23,150.00 | 23,650.00 | 23,150.00 | 23,600.00 | 23,600.00 | 4,985 |
| 2022-10-31 | 24,950.00 | 24,950.00 | 23,200.00 | 23,350.00 | 23,350.00 | 7,594 |
| 2022-10-28 | 24,000.00 | 24,000.00 | 23,250.00 | 23,400.00 | 23,400.00 | 9,626 |
| 2022-10-27 | 23,050.00 | 23,050.00 | 22,900.00 | 23,050.00 | 23,050.00 | 10,848 |
| 2022-10-26 | 24,250.00 | 24,250.00 | 23,000.00 | 23,250.00 | 23,250.00 | 10,150 |
| 2022-10-25 | 22,600.00 | 23,750.00 | 22,600.00 | 23,400.00 | 23,400.00 | 8,228 |
| 2022-10-24 | 22,250.00 | 23,700.00 | 22,250.00 | 22,850.00 | 22,850.00 | 21,376 |
| 2022-10-21 | 23,050.00 | 23,050.00 | 22,000.00 | 22,000.00 | 22,000.00 | 8,270 |
| 2022-10-20 | 23,400.00 | 23,400.00 | 22,350.00 | 23,050.00 | 23,050.00 | 14,964 |
| 2022-10-19 | 24,200.00 | 24,200.00 | 22,850.00 | 22,850.00 | 22,850.00 | 28,224 |
| 2022-10-18 | 23,650.00 | 23,750.00 | 23,050.00 | 23,500.00 | 23,500.00 | 38,049 |
| 2022-10-17 | 26,050.00 | 27,900.00 | 24,850.00 | 24,850.00 | 24,850.00 | 72,070 |
| 2022-10-14 | 25,000.00 | 25,000.00 | 23,500.00 | 23,750.00 | 23,750.00 | 66,198 |
| 2022-10-13 | 22,100.00 | 26,800.00 | 22,100.00 | 26,800.00 | 26,800.00 | 90,007 |
| 2022-10-12 | 21,050.00 | 21,050.00 | 20,500.00 | 20,650.00 | 20,650.00 | 1,273 |
| 2022-10-11 | 22,100.00 | 22,100.00 | 21,300.00 | 21,300.00 | 21,300.00 | 893 |
| 2022-10-07 | 23,000.00 | 23,000.00 | 22,400.00 | 22,400.00 | 22,400.00 | 699 |
| 2022-10-06 | 21,900.00 | 22,950.00 | 21,900.00 | 22,900.00 | 22,900.00 | 2,131 |
| 2022-10-05 | 22,300.00 | 22,300.00 | 21,600.00 | 22,200.00 | 22,200.00 | 971 |
| 2022-10-04 | 21,450.00 | 22,400.00 | 21,450.00 | 22,250.00 | 22,250.00 | 1,281 |
| 2022-09-30 | 19,700.00 | 21,200.00 | 19,700.00 | 21,200.00 | 21,200.00 | 1,258 |
| 2022-09-29 | 20,600.00 | 20,600.00 | 19,900.00 | 20,300.00 | 20,300.00 | 1,647 |
| 2022-09-28 | 20,400.00 | 20,400.00 | 19,600.00 | 20,000.00 | 20,000.00 | 1,382 |
| 2022-09-27 | 19,900.00 | 20,650.00 | 19,900.00 | 20,500.00 | 20,500.00 | 3,180 |
| 2022-09-26 | 20,700.00 | 20,950.00 | 20,000.00 | 20,950.00 | 20,950.00 | 2,257 |
| 2022-09-23 | 22,350.00 | 22,350.00 | 21,000.00 | 21,000.00 | 21,000.00 | 2,870 |
| 2022-09-22 | 22,100.00 | 22,450.00 | 21,850.00 | 22,450.00 | 22,450.00 | 1,029 |
| 2022-09-21 | 22,050.00 | 22,400.00 | 21,950.00 | 22,100.00 | 22,100.00 | 2,771 |
| 2022-09-20 | 22,000.00 | 22,550.00 | 22,000.00 | 22,500.00 | 22,500.00 | 1,350 |
| 2022-09-19 | 22,200.00 | 22,400.00 | 21,700.00 | 22,000.00 | 22,000.00 | 1,421 |
| 2022-09-16 | 22,700.00 | 22,700.00 | 22,100.00 | 22,450.00 | 22,450.00 | 1,980 |
| 2022-09-15 | 23,100.00 | 23,100.00 | 22,900.00 | 23,050.00 | 23,050.00 | 877 |
| 2022-09-14 | 22,600.00 | 23,100.00 | 22,600.00 | 22,900.00 | 22,900.00 | 669 |
| 2022-09-13 | 22,750.00 | 23,100.00 | 22,700.00 | 23,100.00 | 23,100.00 | 2,979 |
| 2022-09-08 | 22,250.00 | 22,850.00 | 22,250.00 | 22,750.00 | 22,750.00 | 2,065 |
| 2022-09-07 | 23,050.00 | 23,050.00 | 22,200.00 | 22,200.00 | 22,200.00 | 2,827 |
| 2022-09-06 | 23,350.00 | 23,400.00 | 22,700.00 | 23,200.00 | 23,200.00 | 2,196 |
| 2022-09-05 | 22,600.00 | 23,350.00 | 22,600.00 | 23,350.00 | 23,350.00 | 2,387 |
| 2022-09-02 | 22,800.00 | 22,800.00 | 22,550.00 | 22,550.00 | 22,550.00 | 1,794 |
| 2022-09-01 | 22,650.00 | 22,750.00 | 22,250.00 | 22,400.00 | 22,400.00 | 2,495 |
| 2022-08-31 | 22,850.00 | 22,850.00 | 22,500.00 | 22,850.00 | 22,850.00 | 966 |
| 2022-08-30 | 22,900.00 | 22,900.00 | 22,200.00 | 22,850.00 | 22,850.00 | 2,341 |
| 2022-08-29 | 22,600.00 | 22,850.00 | 22,200.00 | 22,200.00 | 22,200.00 | 3,741 |
| 2022-08-26 | 23,400.00 | 23,400.00 | 22,900.00 | 23,150.00 | 23,150.00 | 5,038 |
| 2022-08-25 | 23,400.00 | 23,550.00 | 23,000.00 | 23,400.00 | 23,400.00 | 1,532 |
| 2022-08-24 | 23,200.00 | 23,250.00 | 23,000.00 | 23,200.00 | 23,200.00 | 1,375 |
| 2022-08-23 | 23,000.00 | 23,050.00 | 22,600.00 | 23,000.00 | 23,000.00 | 6,556 |
| 2022-08-22 | 23,200.00 | 23,750.00 | 23,000.00 | 23,150.00 | 23,150.00 | 10,930 |
| 2022-08-19 | 26,200.00 | 26,600.00 | 23,850.00 | 23,850.00 | 23,850.00 | 39,627 |
| 2022-08-18 | 23,800.00 | 23,800.00 | 23,600.00 | 23,750.00 | 23,750.00 | 5,608 |
| 2022-08-17 | 23,650.00 | 23,800.00 | 23,450.00 | 23,750.00 | 23,750.00 | 1,343 |
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.