Namsun Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 15,900.00 | 16,090.00 | 15,900.00 | 16,000.00 | 16,000.00 | 362 |
| 2025-01-23 | 15,860.00 | 15,990.00 | 15,860.00 | 15,890.00 | 15,890.00 | 680 |
| 2025-01-22 | 16,000.00 | 16,050.00 | 15,890.00 | 15,950.00 | 15,950.00 | 883 |
| 2025-01-21 | 16,000.00 | 16,000.00 | 15,950.00 | 15,950.00 | 15,950.00 | 2,214 |
| 2025-01-20 | 16,100.00 | 16,110.00 | 15,920.00 | 15,990.00 | 15,990.00 | 1,200 |
| 2025-01-17 | 16,250.00 | 16,250.00 | 16,080.00 | 16,100.00 | 16,100.00 | 1,437 |
| 2025-01-16 | 16,050.00 | 16,160.00 | 15,900.00 | 16,160.00 | 16,160.00 | 1,392 |
| 2025-01-15 | 16,280.00 | 16,280.00 | 15,960.00 | 16,020.00 | 16,020.00 | 600 |
| 2025-01-14 | 15,970.00 | 16,350.00 | 15,970.00 | 16,190.00 | 16,190.00 | 932 |
| 2025-01-13 | 16,060.00 | 16,060.00 | 15,860.00 | 15,870.00 | 15,870.00 | 1,241 |
| 2025-01-10 | 15,850.00 | 15,990.00 | 15,750.00 | 15,860.00 | 15,860.00 | 1,776 |
| 2025-01-09 | 16,000.00 | 16,000.00 | 15,710.00 | 15,750.00 | 15,750.00 | 2,897 |
| 2025-01-08 | 16,220.00 | 16,230.00 | 15,880.00 | 16,000.00 | 16,000.00 | 2,415 |
| 2025-01-07 | 15,930.00 | 16,250.00 | 15,930.00 | 16,140.00 | 16,140.00 | 1,522 |
| 2025-01-06 | 16,150.00 | 16,150.00 | 15,960.00 | 15,980.00 | 15,980.00 | 3,497 |
| 2025-01-03 | 16,300.00 | 16,300.00 | 16,000.00 | 16,150.00 | 16,150.00 | 5,317 |
| 2025-01-02 | 16,310.00 | 16,310.00 | 16,200.00 | 16,200.00 | 16,200.00 | 5,644 |
| 2024-12-30 | 16,490.00 | 16,490.00 | 16,220.00 | 16,430.00 | 16,430.00 | 6,088 |
| 2024-12-27 | 16,480.00 | 16,740.00 | 16,350.00 | 16,500.00 | 16,500.00 | 5,579 |
| 2024-12-26 | 17,530.00 | 17,600.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,058 |
| 2024-12-24 | 20,600.00 | 20,600.00 | 18,210.00 | 18,330.00 | 18,330.00 | 33,793 |
| 2024-12-23 | 19,870.00 | 19,870.00 | 18,140.00 | 18,140.00 | 18,140.00 | 37,324 |
| 2024-12-20 | 21,200.00 | 21,400.00 | 19,610.00 | 21,400.00 | 21,400.00 | 92,866 |
| 2024-12-19 | 16,500.00 | 16,500.00 | 15,680.00 | 16,480.00 | 16,480.00 | 1,436 |
| 2024-12-18 | 15,990.00 | 16,100.00 | 15,750.00 | 16,080.00 | 16,080.00 | 1,854 |
| 2024-12-17 | 15,990.00 | 16,380.00 | 15,990.00 | 16,030.00 | 16,030.00 | 2,054 |
| 2024-12-16 | 16,590.00 | 16,620.00 | 16,200.00 | 16,320.00 | 16,320.00 | 4,188 |
| 2024-12-13 | 16,000.00 | 16,500.00 | 15,680.00 | 16,300.00 | 16,300.00 | 1,740 |
| 2024-12-12 | 16,360.00 | 16,800.00 | 15,730.00 | 16,000.00 | 16,000.00 | 5,312 |
| 2024-12-11 | 14,500.00 | 17,100.00 | 14,500.00 | 16,760.00 | 16,760.00 | 10,613 |
| 2024-12-10 | 13,630.00 | 14,550.00 | 13,630.00 | 14,270.00 | 14,270.00 | 3,625 |
| 2024-12-09 | 15,290.00 | 15,290.00 | 14,060.00 | 14,090.00 | 14,090.00 | 4,069 |
| 2024-12-06 | 15,850.00 | 15,850.00 | 15,300.00 | 15,310.00 | 15,310.00 | 1,740 |
| 2024-12-05 | 16,470.00 | 16,470.00 | 15,830.00 | 15,840.00 | 15,840.00 | 7,824 |
| 2024-12-04 | 16,990.00 | 16,990.00 | 16,350.00 | 16,520.00 | 16,520.00 | 2,850 |
| 2024-12-03 | 16,350.00 | 17,080.00 | 16,320.00 | 16,990.00 | 16,990.00 | 4,304 |
| 2024-12-02 | 16,890.00 | 16,890.00 | 16,330.00 | 16,430.00 | 16,430.00 | 647 |
| 2024-11-29 | 17,080.00 | 17,080.00 | 16,360.00 | 16,890.00 | 16,890.00 | 2,485 |
| 2024-11-28 | 16,650.00 | 17,090.00 | 16,590.00 | 17,090.00 | 17,090.00 | 1,668 |
| 2024-11-27 | 16,320.00 | 17,000.00 | 16,200.00 | 17,000.00 | 17,000.00 | 929 |
| 2024-11-26 | 16,730.00 | 16,730.00 | 16,200.00 | 16,350.00 | 16,350.00 | 1,721 |
| 2024-11-25 | 16,930.00 | 17,620.00 | 16,570.00 | 16,570.00 | 16,570.00 | 3,111 |
| 2024-11-22 | 16,770.00 | 16,930.00 | 16,570.00 | 16,930.00 | 16,930.00 | 1,532 |
| 2024-11-21 | 16,650.00 | 16,770.00 | 16,280.00 | 16,770.00 | 16,770.00 | 2,090 |
| 2024-11-20 | 17,380.00 | 17,380.00 | 16,770.00 | 16,810.00 | 16,810.00 | 1,410 |
| 2024-11-19 | 17,360.00 | 17,840.00 | 17,300.00 | 17,380.00 | 17,380.00 | 3,351 |
| 2024-11-18 | 17,210.00 | 17,890.00 | 17,210.00 | 17,880.00 | 17,880.00 | 3,694 |
| 2024-11-15 | 16,850.00 | 17,600.00 | 16,830.00 | 17,600.00 | 17,600.00 | 1,681 |
| 2024-11-14 | 16,760.00 | 16,900.00 | 16,760.00 | 16,890.00 | 16,890.00 | 460 |
| 2024-11-13 | 16,960.00 | 16,960.00 | 16,560.00 | 16,760.00 | 16,760.00 | 160 |
| 2024-11-12 | 17,000.00 | 17,000.00 | 16,400.00 | 16,700.00 | 16,700.00 | 928 |
| 2024-11-11 | 17,030.00 | 17,030.00 | 17,000.00 | 17,000.00 | 17,000.00 | 205 |
| 2024-11-08 | 17,920.00 | 17,920.00 | 16,610.00 | 17,040.00 | 17,040.00 | 1,086 |
| 2024-11-07 | 17,430.00 | 17,430.00 | 16,810.00 | 16,900.00 | 16,900.00 | 637 |
| 2024-11-06 | 17,320.00 | 17,430.00 | 16,780.00 | 17,150.00 | 17,150.00 | 968 |
| 2024-11-05 | 17,270.00 | 17,320.00 | 16,600.00 | 17,320.00 | 17,320.00 | 833 |
| 2024-11-04 | 16,970.00 | 17,300.00 | 16,690.00 | 16,930.00 | 16,930.00 | 859 |
| 2024-11-01 | 17,500.00 | 17,970.00 | 16,040.00 | 16,980.00 | 16,980.00 | 2,659 |
| 2024-10-31 | 17,790.00 | 17,790.00 | 17,470.00 | 17,700.00 | 17,700.00 | 341 |
| 2024-10-30 | 17,490.00 | 17,830.00 | 17,440.00 | 17,670.00 | 17,670.00 | 1,308 |
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.