Namsun Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6,970.00 | 6,970.00 | 6,700.00 | 6,960.00 | 6,960.00 | 1,702 |
| 2026-07-20 | 6,860.00 | 6,860.00 | 6,700.00 | 6,780.00 | 6,780.00 | 427 |
| 2026-07-16 | 6,890.00 | 6,890.00 | 6,680.00 | 6,680.00 | 6,680.00 | 249 |
| 2026-07-15 | 6,820.00 | 6,900.00 | 6,750.00 | 6,780.00 | 6,780.00 | 758 |
| 2026-07-14 | 6,970.00 | 6,970.00 | 6,650.00 | 6,650.00 | 6,650.00 | 251 |
| 2026-07-13 | 7,100.00 | 7,100.00 | 6,670.00 | 6,670.00 | 6,670.00 | 544 |
| 2026-07-10 | 7,000.00 | 7,000.00 | 6,830.00 | 6,990.00 | 6,990.00 | 98 |
| 2026-07-09 | 6,730.00 | 6,900.00 | 6,730.00 | 6,860.00 | 6,860.00 | 827 |
| 2026-07-08 | 7,020.00 | 7,020.00 | 6,750.00 | 6,880.00 | 6,880.00 | 890 |
| 2026-07-07 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 233 |
| 2026-07-06 | 6,940.00 | 7,000.00 | 6,800.00 | 6,810.00 | 6,810.00 | 1,958 |
| 2026-07-03 | 7,450.00 | 7,450.00 | 6,700.00 | 6,950.00 | 6,950.00 | 2,862 |
| 2026-07-02 | 7,350.00 | 7,350.00 | 7,230.00 | 7,230.00 | 7,230.00 | 1,531 |
| 2026-07-01 | 7,330.00 | 7,330.00 | 7,250.00 | 7,320.00 | 7,320.00 | 4,904 |
| 2026-06-30 | 7,560.00 | 7,560.00 | 7,250.00 | 7,330.00 | 7,330.00 | 670 |
| 2026-06-29 | 7,250.00 | 7,640.00 | 7,250.00 | 7,560.00 | 7,560.00 | 1,286 |
| 2026-06-26 | 8,180.00 | 8,180.00 | 7,250.00 | 7,250.00 | 7,250.00 | 9,625 |
| 2026-06-25 | 8,990.00 | 9,280.00 | 8,630.00 | 8,630.00 | 8,630.00 | 2,538 |
| 2026-06-24 | 9,010.00 | 9,010.00 | 8,740.00 | 8,990.00 | 8,990.00 | 825 |
| 2026-06-23 | 9,030.00 | 9,680.00 | 8,910.00 | 9,010.00 | 9,010.00 | 1,460 |
| 2026-06-22 | 9,500.00 | 9,500.00 | 9,380.00 | 9,380.00 | 9,380.00 | 2,756 |
| 2026-06-19 | 10,040.00 | 10,100.00 | 9,380.00 | 9,380.00 | 9,380.00 | 3,889 |
| 2026-06-18 | 10,040.00 | 11,440.00 | 10,030.00 | 10,040.00 | 10,040.00 | 2,389 |
| 2026-06-17 | 10,200.00 | 10,300.00 | 10,080.00 | 10,230.00 | 10,230.00 | 521 |
| 2026-06-16 | 10,010.00 | 10,280.00 | 10,010.00 | 10,070.00 | 10,070.00 | 524 |
| 2026-06-15 | 10,270.00 | 10,290.00 | 10,100.00 | 10,210.00 | 10,210.00 | 438 |
| 2026-06-12 | 10,250.00 | 10,250.00 | 10,060.00 | 10,060.00 | 10,060.00 | 1,376 |
| 2026-06-11 | 10,360.00 | 10,360.00 | 10,020.00 | 10,040.00 | 10,040.00 | 1,704 |
| 2026-06-10 | 10,180.00 | 10,480.00 | 10,000.00 | 10,360.00 | 10,360.00 | 534 |
| 2026-06-09 | 10,240.00 | 10,450.00 | 10,020.00 | 10,020.00 | 10,020.00 | 690 |
| 2026-06-08 | 10,210.00 | 10,400.00 | 10,210.00 | 10,220.00 | 10,220.00 | 2,508 |
| 2026-06-05 | 10,400.00 | 11,000.00 | 10,210.00 | 11,000.00 | 11,000.00 | 1,658 |
| 2026-06-04 | 10,610.00 | 10,980.00 | 10,610.00 | 10,650.00 | 10,650.00 | 2,206 |
| 2026-06-02 | 11,500.00 | 11,500.00 | 11,100.00 | 11,150.00 | 11,150.00 | 2,593 |
| 2026-06-01 | 12,050.00 | 12,050.00 | 11,310.00 | 11,500.00 | 11,500.00 | 2,679 |
| 2026-05-29 | 12,200.00 | 12,200.00 | 12,030.00 | 12,050.00 | 12,050.00 | 1,317 |
| 2026-05-28 | 12,500.00 | 12,500.00 | 12,020.00 | 12,020.00 | 12,020.00 | 3,651 |
| 2026-05-27 | 13,170.00 | 13,170.00 | 12,500.00 | 12,500.00 | 12,500.00 | 4,168 |
| 2026-05-26 | 13,200.00 | 13,200.00 | 12,980.00 | 12,980.00 | 12,980.00 | 769 |
| 2026-05-22 | 13,070.00 | 13,300.00 | 12,990.00 | 12,990.00 | 12,990.00 | 981 |
| 2026-05-21 | 12,600.00 | 13,070.00 | 12,600.00 | 13,070.00 | 13,070.00 | 919 |
| 2026-05-20 | 12,510.00 | 12,990.00 | 12,510.00 | 12,900.00 | 12,900.00 | 841 |
| 2026-05-19 | 13,260.00 | 13,420.00 | 12,500.00 | 12,500.00 | 12,500.00 | 3,550 |
| 2026-05-18 | 13,850.00 | 13,850.00 | 13,430.00 | 13,460.00 | 13,460.00 | 2,032 |
| 2026-05-15 | 14,120.00 | 14,120.00 | 13,670.00 | 13,850.00 | 13,850.00 | 6,602 |
| 2026-05-14 | 13,750.00 | 15,130.00 | 13,750.00 | 14,190.00 | 14,190.00 | 16,263 |
| 2026-05-13 | 14,450.00 | 14,450.00 | 14,000.00 | 14,150.00 | 14,150.00 | 3,973 |
| 2026-05-12 | 13,740.00 | 14,350.00 | 13,500.00 | 14,200.00 | 14,200.00 | 5,864 |
| 2026-05-11 | 13,490.00 | 13,600.00 | 13,400.00 | 13,580.00 | 13,580.00 | 1,531 |
| 2026-05-08 | 13,470.00 | 13,470.00 | 13,300.00 | 13,350.00 | 13,350.00 | 1,639 |
| 2026-05-07 | 13,370.00 | 13,560.00 | 13,370.00 | 13,480.00 | 13,480.00 | 1,417 |
| 2026-05-06 | 13,520.00 | 13,520.00 | 13,370.00 | 13,370.00 | 13,370.00 | 3,366 |
| 2026-05-04 | 13,980.00 | 13,980.00 | 13,720.00 | 13,760.00 | 13,760.00 | 1,917 |
| 2026-04-30 | 14,160.00 | 14,160.00 | 13,810.00 | 13,980.00 | 13,980.00 | 1,008 |
| 2026-04-29 | 14,170.00 | 14,170.00 | 13,900.00 | 14,160.00 | 14,160.00 | 3,246 |
| 2026-04-28 | 14,350.00 | 14,350.00 | 14,160.00 | 14,350.00 | 14,350.00 | 2,801 |
| 2026-04-27 | 14,530.00 | 14,530.00 | 14,310.00 | 14,400.00 | 14,400.00 | 8,544 |
| 2026-04-24 | 14,100.00 | 14,250.00 | 14,090.00 | 14,220.00 | 14,220.00 | 6,539 |
| 2026-04-23 | 13,900.00 | 14,330.00 | 13,900.00 | 14,090.00 | 14,090.00 | 10,267 |
| 2026-04-22 | 13,980.00 | 14,510.00 | 13,980.00 | 14,000.00 | 14,000.00 | 13,174 |
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.