Namsun Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 15,600.00 | 15,600.00 | 14,510.00 | 14,720.00 | 14,720.00 | 10,155 |
| 2026-01-20 | 16,230.00 | 16,230.00 | 15,600.00 | 15,600.00 | 15,600.00 | 19,836 |
| 2026-01-19 | 17,300.00 | 17,300.00 | 16,400.00 | 16,600.00 | 16,600.00 | 35,796 |
| 2026-01-16 | 13,720.00 | 18,210.00 | 13,720.00 | 18,210.00 | 18,210.00 | 41,496 |
| 2026-01-15 | 13,720.00 | 14,010.00 | 13,720.00 | 14,010.00 | 14,010.00 | 7,521 |
| 2026-01-14 | 13,460.00 | 14,230.00 | 13,300.00 | 13,670.00 | 13,670.00 | 10,887 |
| 2026-01-13 | 13,920.00 | 13,920.00 | 13,190.00 | 13,490.00 | 13,490.00 | 13,254 |
| 2026-01-12 | 13,900.00 | 14,480.00 | 13,770.00 | 13,910.00 | 13,910.00 | 9,364 |
| 2026-01-09 | 14,000.00 | 14,000.00 | 13,500.00 | 13,900.00 | 13,900.00 | 19,177 |
| 2026-01-08 | 14,300.00 | 14,300.00 | 13,680.00 | 13,990.00 | 13,990.00 | 11,324 |
| 2026-01-07 | 14,660.00 | 15,260.00 | 14,220.00 | 14,410.00 | 14,410.00 | 36,313 |
| 2026-01-06 | 14,800.00 | 14,800.00 | 14,000.00 | 14,670.00 | 14,670.00 | 31,778 |
| 2026-01-05 | 17,330.00 | 17,330.00 | 14,500.00 | 15,000.00 | 15,000.00 | 74,274 |
| 2026-01-02 | 21,000.00 | 23,400.00 | 17,000.00 | 18,200.00 | 18,200.00 | 86,931 |
| 2025-12-30 | 19,240.00 | 19,710.00 | 18,000.00 | 18,000.00 | 18,000.00 | 80,149 |
| 2025-12-29 | 21,100.00 | 21,100.00 | 19,700.00 | 21,100.00 | 21,100.00 | 109,246 |
| 2025-12-26 | 12,230.00 | 16,250.00 | 12,210.00 | 16,250.00 | 16,250.00 | 44,652 |
| 2025-12-24 | 12,900.00 | 12,900.00 | 12,500.00 | 12,500.00 | 12,500.00 | 712 |
| 2025-12-23 | 13,000.00 | 13,000.00 | 12,600.00 | 12,770.00 | 12,770.00 | 867 |
| 2025-12-22 | 12,650.00 | 13,100.00 | 12,650.00 | 13,100.00 | 13,100.00 | 863 |
| 2025-12-19 | 13,320.00 | 13,320.00 | 12,810.00 | 13,140.00 | 13,140.00 | 4,184 |
| 2025-12-18 | 12,470.00 | 13,350.00 | 12,470.00 | 13,350.00 | 13,350.00 | 4,966 |
| 2025-12-17 | 12,390.00 | 12,500.00 | 12,390.00 | 12,470.00 | 12,470.00 | 1,660 |
| 2025-12-16 | 12,470.00 | 12,470.00 | 12,270.00 | 12,390.00 | 12,390.00 | 311 |
| 2025-12-15 | 12,210.00 | 12,870.00 | 12,210.00 | 12,480.00 | 12,480.00 | 1,358 |
| 2025-12-12 | 12,270.00 | 12,270.00 | 12,150.00 | 12,210.00 | 12,210.00 | 344 |
| 2025-12-11 | 12,330.00 | 12,330.00 | 12,100.00 | 12,160.00 | 12,160.00 | 161 |
| 2025-12-10 | 12,330.00 | 12,330.00 | 12,240.00 | 12,250.00 | 12,250.00 | 85 |
| 2025-12-09 | 12,200.00 | 12,200.00 | 12,070.00 | 12,200.00 | 12,200.00 | 124 |
| 2025-12-08 | 12,200.00 | 12,200.00 | 12,190.00 | 12,200.00 | 12,200.00 | 39 |
| 2025-12-05 | 12,200.00 | 12,200.00 | 12,090.00 | 12,190.00 | 12,190.00 | 136 |
| 2025-12-04 | 12,280.00 | 12,280.00 | 12,060.00 | 12,250.00 | 12,250.00 | 119 |
| 2025-12-03 | 12,100.00 | 12,130.00 | 12,100.00 | 12,130.00 | 12,130.00 | 245 |
| 2025-12-02 | 12,060.00 | 12,130.00 | 12,060.00 | 12,130.00 | 12,130.00 | 239 |
| 2025-12-01 | 12,490.00 | 12,490.00 | 12,090.00 | 12,350.00 | 12,350.00 | 86 |
| 2025-11-28 | 12,050.00 | 12,230.00 | 12,050.00 | 12,070.00 | 12,070.00 | 474 |
| 2025-11-27 | 12,040.00 | 12,250.00 | 12,040.00 | 12,230.00 | 12,230.00 | 671 |
| 2025-11-26 | 12,100.00 | 12,220.00 | 12,080.00 | 12,080.00 | 12,080.00 | 740 |
| 2025-11-25 | 12,700.00 | 12,700.00 | 12,450.00 | 12,450.00 | 12,450.00 | 116 |
| 2025-11-24 | 12,190.00 | 12,190.00 | 12,100.00 | 12,100.00 | 12,100.00 | 37 |
| 2025-11-21 | 12,200.00 | 12,200.00 | 12,050.00 | 12,190.00 | 12,190.00 | 79 |
| 2025-11-20 | 12,040.00 | 12,200.00 | 12,040.00 | 12,200.00 | 12,200.00 | 370 |
| 2025-11-19 | 12,040.00 | 12,300.00 | 12,040.00 | 12,200.00 | 12,200.00 | 279 |
| 2025-11-18 | 12,060.00 | 12,490.00 | 12,060.00 | 12,300.00 | 12,300.00 | 161 |
| 2025-11-17 | 11,980.00 | 12,340.00 | 11,980.00 | 12,300.00 | 12,300.00 | 286 |
| 2025-11-14 | 12,530.00 | 12,530.00 | 12,320.00 | 12,340.00 | 12,340.00 | 719 |
| 2025-11-13 | 12,520.00 | 12,520.00 | 12,380.00 | 12,380.00 | 12,380.00 | 66 |
| 2025-11-12 | 11,980.00 | 12,290.00 | 11,980.00 | 12,180.00 | 12,180.00 | 489 |
| 2025-11-11 | 12,190.00 | 12,190.00 | 12,110.00 | 12,110.00 | 12,110.00 | 339 |
| 2025-11-10 | 12,300.00 | 12,520.00 | 12,140.00 | 12,140.00 | 12,140.00 | 381 |
| 2025-11-07 | 12,700.00 | 12,700.00 | 12,140.00 | 12,300.00 | 12,300.00 | 693 |
| 2025-11-06 | 11,800.00 | 12,140.00 | 11,800.00 | 12,140.00 | 12,140.00 | 1,248 |
| 2025-11-05 | 12,300.00 | 12,470.00 | 12,300.00 | 12,300.00 | 12,300.00 | 75 |
| 2025-11-04 | 12,530.00 | 12,530.00 | 12,200.00 | 12,290.00 | 12,290.00 | 324 |
| 2025-11-03 | 12,220.00 | 12,220.00 | 12,130.00 | 12,200.00 | 12,200.00 | 764 |
| 2025-10-31 | 12,300.00 | 12,320.00 | 12,300.00 | 12,300.00 | 12,300.00 | 277 |
| 2025-10-30 | 12,700.00 | 12,700.00 | 12,290.00 | 12,360.00 | 12,360.00 | 621 |
| 2025-10-29 | 12,700.00 | 12,700.00 | 12,500.00 | 12,560.00 | 12,560.00 | 566 |
| 2025-10-28 | 12,400.00 | 12,600.00 | 12,400.00 | 12,560.00 | 12,560.00 | 160 |
| 2025-10-27 | 12,420.00 | 12,420.00 | 12,320.00 | 12,410.00 | 12,410.00 | 1,357 |
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.