Namsun Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 14,000.00 | 14,070.00 | 13,820.00 | 13,880.00 | 13,880.00 | 5,045 |
| 2026-04-20 | 14,110.00 | 14,200.00 | 13,990.00 | 14,180.00 | 14,180.00 | 3,788 |
| 2026-04-17 | 13,970.00 | 13,970.00 | 13,800.00 | 13,970.00 | 13,970.00 | 5,098 |
| 2026-04-16 | 13,990.00 | 14,000.00 | 13,790.00 | 13,950.00 | 13,950.00 | 11,416 |
| 2026-04-15 | 14,540.00 | 14,540.00 | 13,790.00 | 14,080.00 | 14,080.00 | 18,636 |
| 2026-04-14 | 14,820.00 | 16,020.00 | 14,820.00 | 14,850.00 | 14,850.00 | 41,597 |
| 2026-04-13 | 14,720.00 | 16,200.00 | 14,520.00 | 16,050.00 | 16,050.00 | 67,814 |
| 2026-04-10 | 13,870.00 | 14,220.00 | 13,870.00 | 14,050.00 | 14,050.00 | 9,435 |
| 2026-04-09 | 13,970.00 | 14,920.00 | 13,750.00 | 13,870.00 | 13,870.00 | 15,526 |
| 2026-04-08 | 13,460.00 | 14,010.00 | 13,460.00 | 13,580.00 | 13,580.00 | 22,130 |
| 2026-04-07 | 14,230.00 | 15,600.00 | 14,230.00 | 14,430.00 | 14,430.00 | 34,510 |
| 2026-04-06 | 14,290.00 | 16,800.00 | 14,000.00 | 15,520.00 | 15,520.00 | 47,352 |
| 2026-04-03 | 15,800.00 | 15,800.00 | 14,180.00 | 14,200.00 | 14,200.00 | 22,350 |
| 2026-04-02 | 14,440.00 | 15,050.00 | 14,040.00 | 14,180.00 | 14,180.00 | 39,212 |
| 2026-04-01 | 14,110.00 | 14,330.00 | 13,690.00 | 14,040.00 | 14,040.00 | 70,445 |
| 2026-03-31 | 13,280.00 | 16,650.00 | 13,280.00 | 16,650.00 | 16,650.00 | 47,649 |
| 2026-03-30 | 13,300.00 | 13,300.00 | 12,680.00 | 12,810.00 | 12,810.00 | 4,794 |
| 2026-03-27 | 12,600.00 | 12,610.00 | 12,500.00 | 12,530.00 | 12,530.00 | 1,974 |
| 2026-03-26 | 12,600.00 | 12,930.00 | 12,600.00 | 12,610.00 | 12,610.00 | 2,021 |
| 2026-03-25 | 12,880.00 | 12,880.00 | 12,690.00 | 12,730.00 | 12,730.00 | 2,175 |
| 2026-03-24 | 12,900.00 | 12,900.00 | 12,480.00 | 12,690.00 | 12,690.00 | 2,775 |
| 2026-03-23 | 12,800.00 | 12,800.00 | 12,570.00 | 12,570.00 | 12,570.00 | 4,777 |
| 2026-03-20 | 12,800.00 | 12,900.00 | 12,700.00 | 12,800.00 | 12,800.00 | 6,600 |
| 2026-03-19 | 13,850.00 | 13,850.00 | 13,040.00 | 13,100.00 | 13,100.00 | 9,735 |
| 2026-03-18 | 13,860.00 | 13,860.00 | 13,230.00 | 13,230.00 | 13,230.00 | 10,511 |
| 2026-03-17 | 14,330.00 | 14,330.00 | 13,870.00 | 14,040.00 | 14,040.00 | 15,086 |
| 2026-03-16 | 15,250.00 | 15,950.00 | 14,550.00 | 14,960.00 | 14,960.00 | 37,163 |
| 2026-03-13 | 13,290.00 | 15,000.00 | 13,150.00 | 14,020.00 | 14,020.00 | 16,450 |
| 2026-03-12 | 13,230.00 | 13,380.00 | 13,230.00 | 13,290.00 | 13,290.00 | 2,617 |
| 2026-03-11 | 12,760.00 | 13,190.00 | 12,760.00 | 12,990.00 | 12,990.00 | 3,230 |
| 2026-03-10 | 12,940.00 | 12,990.00 | 12,850.00 | 12,990.00 | 12,990.00 | 2,073 |
| 2026-03-09 | 12,810.00 | 14,000.00 | 12,810.00 | 12,960.00 | 12,960.00 | 5,789 |
| 2026-03-06 | 13,340.00 | 13,340.00 | 12,520.00 | 12,810.00 | 12,810.00 | 7,095 |
| 2026-03-05 | 13,490.00 | 13,490.00 | 13,020.00 | 13,340.00 | 13,340.00 | 15,023 |
| 2026-03-04 | 13,010.00 | 13,650.00 | 12,300.00 | 12,310.00 | 12,310.00 | 7,581 |
| 2026-03-03 | 13,470.00 | 15,310.00 | 13,100.00 | 13,760.00 | 13,760.00 | 10,404 |
| 2026-02-27 | 13,500.00 | 13,700.00 | 13,490.00 | 13,490.00 | 13,490.00 | 3,968 |
| 2026-02-26 | 13,900.00 | 13,900.00 | 13,720.00 | 13,720.00 | 13,720.00 | 1,878 |
| 2026-02-25 | 14,110.00 | 14,110.00 | 13,880.00 | 13,880.00 | 13,880.00 | 1,538 |
| 2026-02-24 | 13,840.00 | 13,990.00 | 13,810.00 | 13,940.00 | 13,940.00 | 4,228 |
| 2026-02-23 | 14,380.00 | 14,380.00 | 13,910.00 | 14,010.00 | 14,010.00 | 4,452 |
| 2026-02-20 | 14,300.00 | 14,400.00 | 14,020.00 | 14,380.00 | 14,380.00 | 2,888 |
| 2026-02-19 | 14,200.00 | 14,370.00 | 14,200.00 | 14,350.00 | 14,350.00 | 4,128 |
| 2026-02-13 | 14,720.00 | 14,720.00 | 14,000.00 | 14,200.00 | 14,200.00 | 4,874 |
| 2026-02-12 | 14,950.00 | 14,980.00 | 14,530.00 | 14,530.00 | 14,530.00 | 4,374 |
| 2026-02-11 | 15,100.00 | 15,250.00 | 14,890.00 | 15,200.00 | 15,200.00 | 1,977 |
| 2026-02-10 | 15,220.00 | 15,220.00 | 15,080.00 | 15,100.00 | 15,100.00 | 2,253 |
| 2026-02-09 | 15,510.00 | 15,510.00 | 15,100.00 | 15,380.00 | 15,380.00 | 3,318 |
| 2026-02-06 | 14,800.00 | 15,600.00 | 14,300.00 | 15,600.00 | 15,600.00 | 5,406 |
| 2026-02-05 | 15,110.00 | 15,230.00 | 14,800.00 | 14,800.00 | 14,800.00 | 5,817 |
| 2026-02-04 | 15,190.00 | 15,450.00 | 15,020.00 | 15,210.00 | 15,210.00 | 4,322 |
| 2026-02-03 | 15,550.00 | 15,550.00 | 15,000.00 | 15,000.00 | 15,000.00 | 12,089 |
| 2026-02-02 | 15,160.00 | 15,810.00 | 15,160.00 | 15,750.00 | 15,750.00 | 9,601 |
| 2026-01-30 | 16,990.00 | 16,990.00 | 15,700.00 | 15,710.00 | 15,710.00 | 18,058 |
| 2026-01-29 | 16,150.00 | 16,670.00 | 15,310.00 | 15,810.00 | 15,810.00 | 31,111 |
| 2026-01-28 | 14,300.00 | 15,900.00 | 14,270.00 | 15,900.00 | 15,900.00 | 27,718 |
| 2026-01-27 | 14,000.00 | 14,320.00 | 14,000.00 | 14,250.00 | 14,250.00 | 6,463 |
| 2026-01-26 | 15,000.00 | 15,000.00 | 14,150.00 | 14,230.00 | 14,230.00 | 13,210 |
| 2026-01-23 | 14,270.00 | 14,840.00 | 14,270.00 | 14,600.00 | 14,600.00 | 10,117 |
| 2026-01-22 | 14,580.00 | 15,450.00 | 14,270.00 | 14,270.00 | 14,270.00 | 16,334 |
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.