Namsun Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 15,250.00 | 15,490.00 | 15,070.00 | 15,070.00 | 15,070.00 | 1,084 |
| 2025-04-24 | 15,350.00 | 15,800.00 | 15,300.00 | 15,500.00 | 15,500.00 | 1,241 |
| 2025-04-23 | 15,600.00 | 15,820.00 | 15,600.00 | 15,800.00 | 15,800.00 | 4,481 |
| 2025-04-22 | 14,780.00 | 15,270.00 | 14,780.00 | 15,200.00 | 15,200.00 | 888 |
| 2025-04-21 | 15,470.00 | 15,500.00 | 14,980.00 | 14,990.00 | 14,990.00 | 1,678 |
| 2025-04-18 | 15,210.00 | 15,500.00 | 15,100.00 | 15,150.00 | 15,150.00 | 1,370 |
| 2025-04-17 | 15,300.00 | 15,380.00 | 15,000.00 | 15,300.00 | 15,300.00 | 1,050 |
| 2025-04-16 | 15,300.00 | 15,300.00 | 14,950.00 | 15,100.00 | 15,100.00 | 1,306 |
| 2025-04-15 | 15,250.00 | 15,280.00 | 14,920.00 | 15,280.00 | 15,280.00 | 1,855 |
| 2025-04-14 | 15,030.00 | 15,030.00 | 14,800.00 | 14,900.00 | 14,900.00 | 1,880 |
| 2025-04-11 | 14,680.00 | 15,090.00 | 14,680.00 | 15,040.00 | 15,040.00 | 1,767 |
| 2025-04-10 | 14,390.00 | 15,160.00 | 14,390.00 | 15,100.00 | 15,100.00 | 3,895 |
| 2025-04-09 | 14,800.00 | 15,100.00 | 14,370.00 | 14,990.00 | 14,990.00 | 9,625 |
| 2025-04-08 | 13,500.00 | 13,770.00 | 13,500.00 | 13,730.00 | 13,730.00 | 833 |
| 2025-04-07 | 13,750.00 | 13,750.00 | 13,240.00 | 13,300.00 | 13,300.00 | 3,569 |
| 2025-04-04 | 13,300.00 | 13,750.00 | 13,300.00 | 13,750.00 | 13,750.00 | 4,464 |
| 2025-04-03 | 13,490.00 | 13,490.00 | 13,160.00 | 13,160.00 | 13,160.00 | 395 |
| 2025-04-02 | 13,350.00 | 13,490.00 | 13,220.00 | 13,480.00 | 13,480.00 | 634 |
| 2025-04-01 | 13,500.00 | 13,690.00 | 13,410.00 | 13,410.00 | 13,410.00 | 2,674 |
| 2025-03-31 | 13,560.00 | 13,640.00 | 13,500.00 | 13,500.00 | 13,500.00 | 716 |
| 2025-03-28 | 13,760.00 | 13,760.00 | 13,560.00 | 13,560.00 | 13,560.00 | 999 |
| 2025-03-27 | 13,720.00 | 13,920.00 | 13,720.00 | 13,760.00 | 13,760.00 | 2,272 |
| 2025-03-26 | 14,700.00 | 15,120.00 | 14,200.00 | 14,200.00 | 14,200.00 | 2,552 |
| 2025-03-25 | 14,630.00 | 15,210.00 | 14,630.00 | 15,050.00 | 15,050.00 | 652 |
| 2025-03-24 | 15,000.00 | 15,400.00 | 14,810.00 | 14,810.00 | 14,810.00 | 1,291 |
| 2025-03-21 | 14,300.00 | 14,590.00 | 14,300.00 | 14,500.00 | 14,500.00 | 639 |
| 2025-03-20 | 14,510.00 | 14,510.00 | 14,350.00 | 14,350.00 | 14,350.00 | 1,878 |
| 2025-03-19 | 14,320.00 | 14,550.00 | 14,320.00 | 14,500.00 | 14,500.00 | 732 |
| 2025-03-18 | 14,420.00 | 14,500.00 | 14,410.00 | 14,450.00 | 14,450.00 | 821 |
| 2025-03-17 | 14,420.00 | 14,550.00 | 14,360.00 | 14,550.00 | 14,550.00 | 960 |
| 2025-03-14 | 14,330.00 | 14,400.00 | 14,320.00 | 14,400.00 | 14,400.00 | 382 |
| 2025-03-13 | 14,420.00 | 14,430.00 | 14,400.00 | 14,400.00 | 14,400.00 | 2,745 |
| 2025-03-12 | 14,600.00 | 14,680.00 | 14,600.00 | 14,680.00 | 14,680.00 | 378 |
| 2025-03-11 | 14,700.00 | 14,720.00 | 14,700.00 | 14,700.00 | 14,700.00 | 107 |
| 2025-03-10 | 15,060.00 | 15,060.00 | 14,680.00 | 14,840.00 | 14,840.00 | 250 |
| 2025-03-07 | 14,840.00 | 14,970.00 | 14,660.00 | 14,970.00 | 14,970.00 | 467 |
| 2025-03-06 | 15,140.00 | 15,140.00 | 14,800.00 | 14,840.00 | 14,840.00 | 720 |
| 2025-03-05 | 15,070.00 | 15,070.00 | 14,860.00 | 14,860.00 | 14,860.00 | 722 |
| 2025-03-04 | 15,000.00 | 15,070.00 | 14,890.00 | 15,070.00 | 15,070.00 | 185 |
| 2025-02-28 | 15,050.00 | 15,050.00 | 14,930.00 | 14,930.00 | 14,930.00 | 640 |
| 2025-02-27 | 15,140.00 | 15,240.00 | 15,140.00 | 15,140.00 | 15,140.00 | 367 |
| 2025-02-26 | 15,250.00 | 15,250.00 | 15,110.00 | 15,210.00 | 15,210.00 | 826 |
| 2025-02-25 | 15,160.00 | 15,180.00 | 15,100.00 | 15,100.00 | 15,100.00 | 1,073 |
| 2025-02-24 | 15,260.00 | 15,400.00 | 15,260.00 | 15,260.00 | 15,260.00 | 2,010 |
| 2025-02-21 | 15,290.00 | 15,900.00 | 15,290.00 | 15,350.00 | 15,350.00 | 534 |
| 2025-02-20 | 15,480.00 | 15,530.00 | 15,300.00 | 15,300.00 | 15,300.00 | 424 |
| 2025-02-19 | 15,260.00 | 15,860.00 | 15,260.00 | 15,290.00 | 15,290.00 | 963 |
| 2025-02-18 | 15,650.00 | 15,670.00 | 15,240.00 | 15,240.00 | 15,240.00 | 2,175 |
| 2025-02-17 | 15,300.00 | 15,810.00 | 15,240.00 | 15,800.00 | 15,800.00 | 1,045 |
| 2025-02-14 | 15,460.00 | 15,460.00 | 15,320.00 | 15,340.00 | 15,340.00 | 1,150 |
| 2025-02-13 | 15,540.00 | 15,570.00 | 15,460.00 | 15,460.00 | 15,460.00 | 1,492 |
| 2025-02-12 | 15,550.00 | 15,580.00 | 15,530.00 | 15,550.00 | 15,550.00 | 443 |
| 2025-02-11 | 15,460.00 | 15,670.00 | 15,420.00 | 15,550.00 | 15,550.00 | 938 |
| 2025-02-10 | 15,880.00 | 15,880.00 | 15,400.00 | 15,450.00 | 15,450.00 | 1,247 |
| 2025-02-07 | 15,280.00 | 15,430.00 | 15,200.00 | 15,430.00 | 15,430.00 | 1,088 |
| 2025-02-06 | 15,230.00 | 15,400.00 | 15,230.00 | 15,340.00 | 15,340.00 | 305 |
| 2025-02-05 | 15,490.00 | 15,490.00 | 15,170.00 | 15,210.00 | 15,210.00 | 1,968 |
| 2025-02-04 | 15,160.00 | 15,500.00 | 15,160.00 | 15,490.00 | 15,490.00 | 809 |
| 2025-02-03 | 15,920.00 | 15,920.00 | 15,260.00 | 15,260.00 | 15,260.00 | 988 |
| 2025-01-31 | 16,000.00 | 16,000.00 | 15,940.00 | 15,980.00 | 15,980.00 | 853 |
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.