Namsun Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 13,140.00 | 13,140.00 | 12,770.00 | 12,770.00 | 12,770.00 | 376 |
| 2025-07-23 | 12,900.00 | 13,000.00 | 12,770.00 | 12,990.00 | 12,990.00 | 278 |
| 2025-07-22 | 13,200.00 | 13,200.00 | 12,790.00 | 12,800.00 | 12,800.00 | 369 |
| 2025-07-21 | 13,400.00 | 13,400.00 | 12,780.00 | 12,910.00 | 12,910.00 | 579 |
| 2025-07-18 | 13,070.00 | 13,370.00 | 13,000.00 | 13,000.00 | 13,000.00 | 256 |
| 2025-07-17 | 13,180.00 | 13,180.00 | 12,900.00 | 12,930.00 | 12,930.00 | 177 |
| 2025-07-16 | 13,300.00 | 13,300.00 | 13,100.00 | 13,100.00 | 13,100.00 | 15 |
| 2025-07-15 | 13,400.00 | 13,400.00 | 13,100.00 | 13,100.00 | 13,100.00 | 72 |
| 2025-07-14 | 13,300.00 | 13,300.00 | 13,080.00 | 13,190.00 | 13,190.00 | 124 |
| 2025-07-11 | 13,420.00 | 13,420.00 | 13,050.00 | 13,160.00 | 13,160.00 | 426 |
| 2025-07-10 | 13,100.00 | 13,390.00 | 13,100.00 | 13,310.00 | 13,310.00 | 663 |
| 2025-07-09 | 13,180.00 | 13,210.00 | 13,100.00 | 13,100.00 | 13,100.00 | 222 |
| 2025-07-08 | 12,900.00 | 13,260.00 | 12,720.00 | 13,180.00 | 13,180.00 | 766 |
| 2025-07-07 | 13,090.00 | 13,090.00 | 12,730.00 | 12,730.00 | 12,730.00 | 673 |
| 2025-07-04 | 13,000.00 | 13,030.00 | 12,840.00 | 13,030.00 | 13,030.00 | 285 |
| 2025-07-03 | 13,000.00 | 13,000.00 | 12,820.00 | 13,000.00 | 13,000.00 | 349 |
| 2025-07-02 | 13,100.00 | 13,100.00 | 12,710.00 | 13,000.00 | 13,000.00 | 830 |
| 2025-07-01 | 12,990.00 | 13,180.00 | 12,990.00 | 13,000.00 | 13,000.00 | 1,051 |
| 2025-06-30 | 12,900.00 | 12,990.00 | 12,900.00 | 12,940.00 | 12,940.00 | 38 |
| 2025-06-27 | 12,760.00 | 12,920.00 | 12,760.00 | 12,780.00 | 12,780.00 | 337 |
| 2025-06-26 | 12,970.00 | 12,970.00 | 12,750.00 | 12,950.00 | 12,950.00 | 255 |
| 2025-06-25 | 12,900.00 | 12,900.00 | 12,700.00 | 12,740.00 | 12,740.00 | 1,962 |
| 2025-06-24 | 13,000.00 | 13,000.00 | 12,720.00 | 12,740.00 | 12,740.00 | 686 |
| 2025-06-23 | 13,100.00 | 13,100.00 | 12,750.00 | 12,760.00 | 12,760.00 | 206 |
| 2025-06-20 | 13,000.00 | 13,050.00 | 12,710.00 | 13,050.00 | 13,050.00 | 586 |
| 2025-06-19 | 13,170.00 | 13,170.00 | 12,620.00 | 13,000.00 | 13,000.00 | 486 |
| 2025-06-18 | 12,700.00 | 13,000.00 | 12,700.00 | 12,790.00 | 12,790.00 | 507 |
| 2025-06-17 | 13,190.00 | 13,190.00 | 12,700.00 | 12,700.00 | 12,700.00 | 4,000 |
| 2025-06-16 | 13,240.00 | 13,240.00 | 12,750.00 | 12,890.00 | 12,890.00 | 1,086 |
| 2025-06-13 | 13,240.00 | 13,240.00 | 13,010.00 | 13,010.00 | 13,010.00 | 1,058 |
| 2025-06-12 | 13,200.00 | 13,200.00 | 13,010.00 | 13,150.00 | 13,150.00 | 223 |
| 2025-06-11 | 12,930.00 | 13,230.00 | 12,930.00 | 13,130.00 | 13,130.00 | 1,558 |
| 2025-06-10 | 13,010.00 | 13,260.00 | 12,890.00 | 12,910.00 | 12,910.00 | 1,104 |
| 2025-06-09 | 13,750.00 | 13,750.00 | 12,700.00 | 13,010.00 | 13,010.00 | 991 |
| 2025-06-05 | 12,530.00 | 12,640.00 | 12,530.00 | 12,550.00 | 12,550.00 | 1,285 |
| 2025-06-04 | 12,570.00 | 12,570.00 | 12,520.00 | 12,530.00 | 12,530.00 | 899 |
| 2025-06-02 | 12,800.00 | 12,800.00 | 12,560.00 | 12,570.00 | 12,570.00 | 1,532 |
| 2025-05-30 | 12,820.00 | 12,820.00 | 12,790.00 | 12,800.00 | 12,800.00 | 342 |
| 2025-05-29 | 12,870.00 | 12,870.00 | 12,690.00 | 12,820.00 | 12,820.00 | 1,152 |
| 2025-05-28 | 12,560.00 | 12,940.00 | 12,560.00 | 12,940.00 | 12,940.00 | 707 |
| 2025-05-27 | 12,520.00 | 12,990.00 | 12,510.00 | 12,700.00 | 12,700.00 | 1,657 |
| 2025-05-26 | 12,900.00 | 12,900.00 | 12,510.00 | 12,520.00 | 12,520.00 | 1,869 |
| 2025-05-23 | 12,700.00 | 12,850.00 | 12,700.00 | 12,710.00 | 12,710.00 | 352 |
| 2025-05-22 | 13,270.00 | 13,270.00 | 12,690.00 | 12,690.00 | 12,690.00 | 1,346 |
| 2025-05-21 | 12,870.00 | 12,870.00 | 12,730.00 | 12,800.00 | 12,800.00 | 565 |
| 2025-05-20 | 13,050.00 | 13,050.00 | 12,860.00 | 12,870.00 | 12,870.00 | 1,550 |
| 2025-05-19 | 13,300.00 | 13,300.00 | 13,050.00 | 13,050.00 | 13,050.00 | 1,141 |
| 2025-05-16 | 13,260.00 | 13,260.00 | 13,240.00 | 13,240.00 | 13,240.00 | 188 |
| 2025-05-15 | 13,210.00 | 13,300.00 | 13,030.00 | 13,250.00 | 13,250.00 | 407 |
| 2025-05-14 | 13,450.00 | 13,450.00 | 13,210.00 | 13,210.00 | 13,210.00 | 1,848 |
| 2025-05-13 | 13,490.00 | 13,490.00 | 13,270.00 | 13,280.00 | 13,280.00 | 2,829 |
| 2025-05-12 | 13,070.00 | 13,340.00 | 13,010.00 | 13,260.00 | 13,260.00 | 10,102 |
| 2025-05-09 | 14,520.00 | 14,560.00 | 14,410.00 | 14,410.00 | 14,410.00 | 1,609 |
| 2025-05-08 | 14,550.00 | 14,830.00 | 14,420.00 | 14,830.00 | 14,830.00 | 4,016 |
| 2025-05-07 | 15,320.00 | 15,700.00 | 14,580.00 | 14,840.00 | 14,840.00 | 4,848 |
| 2025-05-02 | 16,000.00 | 16,000.00 | 15,320.00 | 15,320.00 | 15,320.00 | 4,540 |
| 2025-04-30 | 15,300.00 | 15,370.00 | 14,750.00 | 15,080.00 | 15,080.00 | 2,636 |
| 2025-04-29 | 15,400.00 | 15,400.00 | 14,900.00 | 15,100.00 | 15,100.00 | 1,367 |
| 2025-04-28 | 15,000.00 | 15,000.00 | 14,900.00 | 15,000.00 | 15,000.00 | 2,799 |
| 2025-04-25 | 15,250.00 | 15,490.00 | 15,070.00 | 15,070.00 | 15,070.00 | 1,084 |
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.