Namsun Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 23,650.00 | 23,650.00 | 23,450.00 | 23,600.00 | 23,600.00 | 635 |
| 2022-08-12 | 23,800.00 | 23,800.00 | 23,500.00 | 23,550.00 | 23,550.00 | 2,395 |
| 2022-08-11 | 23,800.00 | 23,800.00 | 23,350.00 | 23,450.00 | 23,450.00 | 2,593 |
| 2022-08-10 | 23,900.00 | 23,900.00 | 23,650.00 | 23,650.00 | 23,650.00 | 524 |
| 2022-08-09 | 23,800.00 | 23,800.00 | 23,400.00 | 23,700.00 | 23,700.00 | 2,183 |
| 2022-08-08 | 23,950.00 | 23,950.00 | 23,700.00 | 23,800.00 | 23,800.00 | 1,000 |
| 2022-08-05 | 23,950.00 | 23,950.00 | 23,450.00 | 23,750.00 | 23,750.00 | 3,139 |
| 2022-08-04 | 24,150.00 | 24,150.00 | 23,600.00 | 23,950.00 | 23,950.00 | 1,148 |
| 2022-08-03 | 23,500.00 | 23,750.00 | 23,500.00 | 23,700.00 | 23,700.00 | 990 |
| 2022-08-02 | 23,750.00 | 24,000.00 | 23,450.00 | 23,450.00 | 23,450.00 | 5,148 |
| 2022-08-01 | 23,950.00 | 23,950.00 | 23,450.00 | 23,450.00 | 23,450.00 | 3,561 |
| 2022-07-29 | 24,000.00 | 24,000.00 | 23,400.00 | 23,950.00 | 23,950.00 | 8,715 |
| 2022-07-28 | 22,850.00 | 25,500.00 | 22,850.00 | 24,200.00 | 24,200.00 | 27,871 |
| 2022-07-27 | 22,350.00 | 22,450.00 | 22,250.00 | 22,350.00 | 22,350.00 | 1,327 |
| 2022-07-26 | 22,300.00 | 22,450.00 | 22,200.00 | 22,450.00 | 22,450.00 | 1,250 |
| 2022-07-25 | 22,050.00 | 22,450.00 | 22,050.00 | 22,300.00 | 22,300.00 | 2,149 |
| 2022-07-22 | 22,600.00 | 22,600.00 | 22,150.00 | 22,300.00 | 22,300.00 | 1,641 |
| 2022-07-21 | 22,050.00 | 22,650.00 | 22,050.00 | 22,600.00 | 22,600.00 | 3,664 |
| 2022-07-20 | 21,850.00 | 22,250.00 | 21,850.00 | 22,050.00 | 22,050.00 | 3,196 |
| 2022-07-19 | 21,850.00 | 22,050.00 | 21,850.00 | 22,000.00 | 22,000.00 | 1,978 |
| 2022-07-18 | 21,400.00 | 21,850.00 | 21,400.00 | 21,850.00 | 21,850.00 | 1,414 |
| 2022-07-15 | 21,900.00 | 21,900.00 | 21,250.00 | 21,250.00 | 21,250.00 | 3,335 |
| 2022-07-14 | 22,050.00 | 22,050.00 | 21,900.00 | 21,900.00 | 21,900.00 | 603 |
| 2022-07-13 | 22,100.00 | 22,100.00 | 21,750.00 | 22,100.00 | 22,100.00 | 3,181 |
| 2022-07-12 | 22,000.00 | 22,050.00 | 21,800.00 | 21,800.00 | 21,800.00 | 2,068 |
| 2022-07-11 | 22,200.00 | 22,200.00 | 21,950.00 | 22,000.00 | 22,000.00 | 1,075 |
| 2022-07-08 | 22,300.00 | 22,300.00 | 22,000.00 | 22,050.00 | 22,050.00 | 3,965 |
| 2022-07-07 | 22,050.00 | 22,350.00 | 21,850.00 | 22,000.00 | 22,000.00 | 4,728 |
| 2022-07-06 | 22,100.00 | 22,500.00 | 21,950.00 | 22,000.00 | 22,000.00 | 2,940 |
| 2022-07-05 | 22,450.00 | 22,450.00 | 22,000.00 | 22,250.00 | 22,250.00 | 1,513 |
| 2022-07-04 | 22,450.00 | 22,450.00 | 21,700.00 | 21,700.00 | 21,700.00 | 1,370 |
| 2022-07-01 | 21,800.00 | 22,400.00 | 21,700.00 | 21,900.00 | 21,900.00 | 3,102 |
| 2022-06-30 | 21,800.00 | 22,100.00 | 21,800.00 | 21,800.00 | 21,800.00 | 3,562 |
| 2022-06-29 | 22,450.00 | 22,450.00 | 22,000.00 | 22,050.00 | 22,050.00 | 3,037 |
| 2022-06-28 | 22,750.00 | 22,750.00 | 22,500.00 | 22,600.00 | 22,600.00 | 3,479 |
| 2022-06-27 | 22,150.00 | 23,300.00 | 22,000.00 | 22,950.00 | 22,950.00 | 8,123 |
| 2022-06-24 | 21,000.00 | 23,100.00 | 21,000.00 | 23,000.00 | 23,000.00 | 13,787 |
| 2022-06-23 | 21,700.00 | 21,700.00 | 20,800.00 | 20,850.00 | 20,850.00 | 4,571 |
| 2022-06-22 | 22,250.00 | 22,800.00 | 21,750.00 | 21,750.00 | 21,750.00 | 4,709 |
| 2022-06-21 | 22,050.00 | 22,600.00 | 22,000.00 | 22,000.00 | 22,000.00 | 5,094 |
| 2022-06-20 | 22,750.00 | 22,950.00 | 22,050.00 | 22,050.00 | 22,050.00 | 3,199 |
| 2022-06-17 | 23,000.00 | 23,100.00 | 22,650.00 | 22,950.00 | 22,950.00 | 5,413 |
| 2022-06-16 | 23,300.00 | 24,450.00 | 23,300.00 | 23,700.00 | 23,700.00 | 3,801 |
| 2022-06-15 | 23,650.00 | 23,800.00 | 23,450.00 | 23,500.00 | 23,500.00 | 5,957 |
| 2022-06-14 | 24,350.00 | 24,350.00 | 23,750.00 | 24,000.00 | 24,000.00 | 5,418 |
| 2022-06-13 | 25,700.00 | 25,700.00 | 24,350.00 | 24,500.00 | 24,500.00 | 6,227 |
| 2022-06-10 | 24,900.00 | 28,000.00 | 24,900.00 | 25,850.00 | 25,850.00 | 11,235 |
| 2022-06-09 | 25,800.00 | 25,800.00 | 24,850.00 | 25,300.00 | 25,300.00 | 5,616 |
| 2022-06-08 | 26,400.00 | 26,550.00 | 25,850.00 | 26,050.00 | 26,050.00 | 3,296 |
| 2022-06-07 | 27,100.00 | 27,100.00 | 26,050.00 | 26,350.00 | 26,350.00 | 5,168 |
| 2022-06-03 | 27,750.00 | 28,100.00 | 27,550.00 | 27,550.00 | 27,550.00 | 3,711 |
| 2022-06-02 | 28,000.00 | 28,150.00 | 27,900.00 | 28,100.00 | 28,100.00 | 4,529 |
| 2022-05-31 | 26,600.00 | 29,300.00 | 26,400.00 | 28,450.00 | 28,450.00 | 14,992 |
| 2022-05-30 | 25,950.00 | 26,550.00 | 25,950.00 | 26,550.00 | 26,550.00 | 2,941 |
| 2022-05-27 | 25,800.00 | 26,000.00 | 25,450.00 | 25,950.00 | 25,950.00 | 5,499 |
| 2022-05-26 | 25,700.00 | 26,450.00 | 25,550.00 | 25,550.00 | 25,550.00 | 5,215 |
| 2022-05-25 | 26,000.00 | 26,000.00 | 25,500.00 | 25,600.00 | 25,600.00 | 5,048 |
| 2022-05-24 | 27,000.00 | 27,000.00 | 26,050.00 | 26,050.00 | 26,050.00 | 5,210 |
| 2022-05-23 | 27,400.00 | 27,400.00 | 26,750.00 | 26,750.00 | 26,750.00 | 8,265 |
| 2022-05-20 | 27,000.00 | 27,750.00 | 27,000.00 | 27,450.00 | 27,450.00 | 6,195 |
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.