Namsun Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 17,390.00 | 17,400.00 | 16,900.00 | 17,300.00 | 17,300.00 | 1,475 |
| 2024-10-28 | 17,450.00 | 17,450.00 | 17,400.00 | 17,400.00 | 17,400.00 | 1,135 |
| 2024-10-25 | 17,790.00 | 17,790.00 | 17,560.00 | 17,600.00 | 17,600.00 | 236 |
| 2024-10-24 | 17,890.00 | 17,890.00 | 17,410.00 | 17,600.00 | 17,600.00 | 1,859 |
| 2024-10-23 | 17,990.00 | 17,990.00 | 17,410.00 | 17,890.00 | 17,890.00 | 1,180 |
| 2024-10-22 | 18,040.00 | 18,040.00 | 17,580.00 | 17,930.00 | 17,930.00 | 542 |
| 2024-10-21 | 18,100.00 | 18,160.00 | 17,930.00 | 18,150.00 | 18,150.00 | 251 |
| 2024-10-18 | 18,190.00 | 18,190.00 | 18,040.00 | 18,160.00 | 18,160.00 | 275 |
| 2024-10-17 | 18,090.00 | 18,110.00 | 18,000.00 | 18,060.00 | 18,060.00 | 343 |
| 2024-10-16 | 17,900.00 | 18,030.00 | 17,860.00 | 18,020.00 | 18,020.00 | 423 |
| 2024-10-15 | 18,200.00 | 18,200.00 | 17,910.00 | 18,140.00 | 18,140.00 | 344 |
| 2024-10-14 | 18,010.00 | 18,240.00 | 18,010.00 | 18,240.00 | 18,240.00 | 364 |
| 2024-10-11 | 18,400.00 | 18,400.00 | 18,030.00 | 18,190.00 | 18,190.00 | 600 |
| 2024-10-10 | 18,500.00 | 18,500.00 | 18,100.00 | 18,400.00 | 18,400.00 | 1,327 |
| 2024-10-08 | 18,800.00 | 18,800.00 | 18,310.00 | 18,460.00 | 18,460.00 | 1,018 |
| 2024-10-07 | 18,110.00 | 18,840.00 | 18,110.00 | 18,410.00 | 18,410.00 | 1,004 |
| 2024-10-04 | 19,600.00 | 19,600.00 | 18,210.00 | 18,290.00 | 18,290.00 | 9,655 |
| 2024-10-02 | 17,540.00 | 17,900.00 | 17,310.00 | 17,750.00 | 17,750.00 | 3,856 |
| 2024-09-30 | 17,450.00 | 17,460.00 | 17,200.00 | 17,460.00 | 17,460.00 | 383 |
| 2024-09-27 | 17,430.00 | 17,520.00 | 17,310.00 | 17,450.00 | 17,450.00 | 1,108 |
| 2024-09-26 | 18,000.00 | 18,000.00 | 17,200.00 | 17,430.00 | 17,430.00 | 1,606 |
| 2024-09-25 | 17,550.00 | 17,610.00 | 17,400.00 | 17,590.00 | 17,590.00 | 281 |
| 2024-09-24 | 17,930.00 | 17,930.00 | 17,600.00 | 17,790.00 | 17,790.00 | 420 |
| 2024-09-23 | 17,850.00 | 17,850.00 | 17,670.00 | 17,800.00 | 17,800.00 | 200 |
| 2024-09-20 | 17,300.00 | 17,850.00 | 17,300.00 | 17,800.00 | 17,800.00 | 832 |
| 2024-09-19 | 18,240.00 | 18,240.00 | 17,300.00 | 17,700.00 | 17,700.00 | 2,437 |
| 2024-09-13 | 16,900.00 | 17,500.00 | 16,900.00 | 17,400.00 | 17,400.00 | 2,097 |
| 2024-09-12 | 16,880.00 | 17,130.00 | 16,880.00 | 16,900.00 | 16,900.00 | 510 |
| 2024-09-11 | 17,800.00 | 17,800.00 | 16,730.00 | 16,820.00 | 16,820.00 | 1,068 |
| 2024-09-10 | 17,350.00 | 17,350.00 | 16,870.00 | 17,270.00 | 17,270.00 | 489 |
| 2024-09-09 | 17,700.00 | 17,700.00 | 17,040.00 | 17,300.00 | 17,300.00 | 716 |
| 2024-09-06 | 17,450.00 | 17,450.00 | 16,800.00 | 17,430.00 | 17,430.00 | 382 |
| 2024-09-05 | 17,980.00 | 17,980.00 | 17,150.00 | 17,600.00 | 17,600.00 | 180 |
| 2024-09-04 | 18,100.00 | 18,100.00 | 17,300.00 | 17,500.00 | 17,500.00 | 412 |
| 2024-09-03 | 17,650.00 | 17,950.00 | 17,650.00 | 17,790.00 | 17,790.00 | 361 |
| 2024-09-02 | 18,320.00 | 18,320.00 | 17,440.00 | 17,980.00 | 17,980.00 | 286 |
| 2024-08-30 | 18,000.00 | 18,000.00 | 16,990.00 | 17,680.00 | 17,680.00 | 686 |
| 2024-08-29 | 17,000.00 | 17,150.00 | 17,000.00 | 17,150.00 | 17,150.00 | 399 |
| 2024-08-28 | 17,190.00 | 17,190.00 | 17,040.00 | 17,150.00 | 17,150.00 | 748 |
| 2024-08-27 | 17,200.00 | 17,200.00 | 16,740.00 | 17,040.00 | 17,040.00 | 929 |
| 2024-08-26 | 16,850.00 | 16,900.00 | 16,700.00 | 16,890.00 | 16,890.00 | 465 |
| 2024-08-23 | 16,240.00 | 16,780.00 | 16,240.00 | 16,780.00 | 16,780.00 | 928 |
| 2024-08-22 | 16,820.00 | 16,820.00 | 16,610.00 | 16,730.00 | 16,730.00 | 861 |
| 2024-08-21 | 16,900.00 | 16,900.00 | 16,570.00 | 16,790.00 | 16,790.00 | 1,590 |
| 2024-08-20 | 16,800.00 | 16,800.00 | 16,510.00 | 16,720.00 | 16,720.00 | 840 |
| 2024-08-19 | 16,490.00 | 16,900.00 | 16,400.00 | 16,500.00 | 16,500.00 | 2,763 |
| 2024-08-16 | 16,390.00 | 16,450.00 | 16,100.00 | 16,450.00 | 16,450.00 | 1,895 |
| 2024-08-14 | 16,760.00 | 16,760.00 | 16,060.00 | 16,280.00 | 16,280.00 | 2,521 |
| 2024-08-13 | 16,590.00 | 16,900.00 | 16,260.00 | 16,900.00 | 16,900.00 | 2,144 |
| 2024-08-12 | 16,770.00 | 16,770.00 | 16,000.00 | 16,610.00 | 16,610.00 | 9,583 |
| 2024-08-09 | 17,950.00 | 17,950.00 | 16,780.00 | 16,960.00 | 16,960.00 | 1,821 |
| 2024-08-08 | 17,000.00 | 17,050.00 | 16,690.00 | 16,950.00 | 16,950.00 | 1,032 |
| 2024-08-07 | 16,880.00 | 17,000.00 | 16,700.00 | 17,000.00 | 17,000.00 | 1,336 |
| 2024-08-06 | 15,610.00 | 16,990.00 | 15,610.00 | 16,880.00 | 16,880.00 | 3,270 |
| 2024-08-05 | 18,200.00 | 18,200.00 | 16,400.00 | 16,400.00 | 16,400.00 | 684 |
| 2024-08-02 | 17,800.00 | 18,080.00 | 17,630.00 | 17,630.00 | 17,630.00 | 972 |
| 2024-08-01 | 18,200.00 | 18,200.00 | 17,910.00 | 18,080.00 | 18,080.00 | 111 |
| 2024-07-31 | 17,910.00 | 18,160.00 | 17,890.00 | 18,090.00 | 18,090.00 | 618 |
| 2024-07-30 | 18,200.00 | 18,300.00 | 17,900.00 | 18,200.00 | 18,200.00 | 934 |
| 2024-07-29 | 18,100.00 | 18,210.00 | 17,930.00 | 18,200.00 | 18,200.00 | 1,090 |
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.