Namsun Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 12,590.00 | 12,590.00 | 12,360.00 | 12,420.00 | 12,420.00 | 456 |
| 2025-10-23 | 12,790.00 | 12,790.00 | 12,410.00 | 12,450.00 | 12,450.00 | 536 |
| 2025-10-22 | 12,790.00 | 12,790.00 | 12,530.00 | 12,670.00 | 12,670.00 | 136 |
| 2025-10-21 | 12,910.00 | 12,910.00 | 12,300.00 | 12,740.00 | 12,740.00 | 580 |
| 2025-10-20 | 12,510.00 | 12,960.00 | 12,510.00 | 12,760.00 | 12,760.00 | 1,269 |
| 2025-10-17 | 12,700.00 | 12,700.00 | 12,510.00 | 12,510.00 | 12,510.00 | 250 |
| 2025-10-16 | 12,730.00 | 12,730.00 | 12,500.00 | 12,570.00 | 12,570.00 | 265 |
| 2025-10-15 | 12,730.00 | 12,730.00 | 12,450.00 | 12,570.00 | 12,570.00 | 36 |
| 2025-10-14 | 12,690.00 | 12,690.00 | 12,340.00 | 12,440.00 | 12,440.00 | 228 |
| 2025-10-13 | 12,100.00 | 12,340.00 | 12,100.00 | 12,340.00 | 12,340.00 | 939 |
| 2025-10-10 | 12,730.00 | 12,730.00 | 12,220.00 | 12,430.00 | 12,430.00 | 2,861 |
| 2025-10-02 | 12,910.00 | 12,910.00 | 12,750.00 | 12,750.00 | 12,750.00 | 1,145 |
| 2025-10-01 | 12,780.00 | 12,930.00 | 12,770.00 | 12,910.00 | 12,910.00 | 713 |
| 2025-09-30 | 13,120.00 | 13,300.00 | 12,810.00 | 12,940.00 | 12,940.00 | 1,315 |
| 2025-09-29 | 12,890.00 | 13,130.00 | 12,800.00 | 13,120.00 | 13,120.00 | 2,744 |
| 2025-09-26 | 12,630.00 | 12,630.00 | 12,600.00 | 12,630.00 | 12,630.00 | 2,772 |
| 2025-09-25 | 12,900.00 | 12,900.00 | 12,660.00 | 12,740.00 | 12,740.00 | 491 |
| 2025-09-24 | 12,780.00 | 12,780.00 | 12,710.00 | 12,710.00 | 12,710.00 | 16 |
| 2025-09-23 | 12,880.00 | 12,880.00 | 12,700.00 | 12,780.00 | 12,780.00 | 195 |
| 2025-09-22 | 12,800.00 | 12,800.00 | 12,710.00 | 12,760.00 | 12,760.00 | 925 |
| 2025-09-19 | 13,050.00 | 13,050.00 | 12,740.00 | 12,800.00 | 12,800.00 | 60 |
| 2025-09-18 | 12,920.00 | 12,920.00 | 12,780.00 | 12,840.00 | 12,840.00 | 213 |
| 2025-09-17 | 12,950.00 | 12,950.00 | 12,720.00 | 12,740.00 | 12,740.00 | 143 |
| 2025-09-16 | 12,700.00 | 12,850.00 | 12,700.00 | 12,820.00 | 12,820.00 | 76 |
| 2025-09-15 | 12,780.00 | 12,850.00 | 12,760.00 | 12,830.00 | 12,830.00 | 70 |
| 2025-09-12 | 12,870.00 | 12,950.00 | 12,660.00 | 12,680.00 | 12,680.00 | 729 |
| 2025-09-11 | 12,600.00 | 12,940.00 | 12,580.00 | 12,870.00 | 12,870.00 | 712 |
| 2025-09-10 | 12,600.00 | 12,690.00 | 12,570.00 | 12,630.00 | 12,630.00 | 3,185 |
| 2025-09-09 | 12,810.00 | 12,980.00 | 12,610.00 | 12,610.00 | 12,610.00 | 903 |
| 2025-09-08 | 12,760.00 | 12,990.00 | 12,760.00 | 12,980.00 | 12,980.00 | 57 |
| 2025-09-05 | 12,950.00 | 12,950.00 | 12,780.00 | 12,890.00 | 12,890.00 | 83 |
| 2025-09-04 | 12,850.00 | 12,930.00 | 12,850.00 | 12,890.00 | 12,890.00 | 184 |
| 2025-09-03 | 12,800.00 | 12,990.00 | 12,740.00 | 12,990.00 | 12,990.00 | 159 |
| 2025-09-02 | 12,800.00 | 12,800.00 | 12,730.00 | 12,800.00 | 12,800.00 | 1,122 |
| 2025-09-01 | 12,760.00 | 12,880.00 | 12,760.00 | 12,770.00 | 12,770.00 | 208 |
| 2025-08-29 | 12,970.00 | 12,970.00 | 12,790.00 | 12,930.00 | 12,930.00 | 510 |
| 2025-08-28 | 12,950.00 | 12,950.00 | 12,820.00 | 12,950.00 | 12,950.00 | 14 |
| 2025-08-27 | 12,850.00 | 12,950.00 | 12,770.00 | 12,780.00 | 12,780.00 | 515 |
| 2025-08-26 | 12,780.00 | 12,820.00 | 12,780.00 | 12,820.00 | 12,820.00 | 87 |
| 2025-08-25 | 12,900.00 | 12,900.00 | 12,800.00 | 12,900.00 | 12,900.00 | 6 |
| 2025-08-22 | 12,900.00 | 12,900.00 | 12,730.00 | 12,900.00 | 12,900.00 | 128 |
| 2025-08-21 | 12,820.00 | 13,030.00 | 12,730.00 | 12,730.00 | 12,730.00 | 1,219 |
| 2025-08-20 | 12,830.00 | 12,940.00 | 12,760.00 | 12,940.00 | 12,940.00 | 1,578 |
| 2025-08-19 | 13,290.00 | 13,290.00 | 12,910.00 | 12,910.00 | 12,910.00 | 569 |
| 2025-08-18 | 12,910.00 | 13,000.00 | 12,870.00 | 12,990.00 | 12,990.00 | 82 |
| 2025-08-14 | 13,100.00 | 13,100.00 | 12,910.00 | 13,000.00 | 13,000.00 | 156 |
| 2025-08-13 | 12,920.00 | 13,080.00 | 12,920.00 | 12,930.00 | 12,930.00 | 95 |
| 2025-08-12 | 13,260.00 | 13,260.00 | 12,890.00 | 13,000.00 | 13,000.00 | 1,823 |
| 2025-08-11 | 12,900.00 | 13,000.00 | 12,880.00 | 12,990.00 | 12,990.00 | 107 |
| 2025-08-08 | 12,940.00 | 12,970.00 | 12,870.00 | 12,870.00 | 12,870.00 | 585 |
| 2025-08-07 | 12,940.00 | 12,940.00 | 12,830.00 | 12,940.00 | 12,940.00 | 490 |
| 2025-08-06 | 12,870.00 | 12,940.00 | 12,870.00 | 12,940.00 | 12,940.00 | 120 |
| 2025-08-05 | 12,840.00 | 12,870.00 | 12,840.00 | 12,870.00 | 12,870.00 | 507 |
| 2025-08-04 | 12,870.00 | 12,870.00 | 12,700.00 | 12,840.00 | 12,840.00 | 208 |
| 2025-08-01 | 12,760.00 | 12,760.00 | 12,610.00 | 12,630.00 | 12,630.00 | 443 |
| 2025-07-31 | 13,000.00 | 13,000.00 | 12,700.00 | 12,760.00 | 12,760.00 | 536 |
| 2025-07-30 | 12,870.00 | 12,880.00 | 12,750.00 | 12,750.00 | 12,750.00 | 458 |
| 2025-07-29 | 12,760.00 | 12,870.00 | 12,700.00 | 12,870.00 | 12,870.00 | 461 |
| 2025-07-28 | 12,800.00 | 12,990.00 | 12,750.00 | 12,900.00 | 12,900.00 | 268 |
| 2025-07-25 | 13,150.00 | 13,150.00 | 12,780.00 | 12,800.00 | 12,800.00 | 1,210 |
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.