Namsun Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7,300.00 | 7,300.00 | 7,000.00 | 7,000.00 | 7,000.00 | 86 |
| 2026-10-16 | 6,960.00 | 7,300.00 | 6,960.00 | 6,980.00 | 6,980.00 | 900 |
| 2026-10-15 | 7,260.00 | 7,260.00 | 6,950.00 | 6,960.00 | 6,960.00 | 1,367 |
| 2026-10-14 | 7,100.00 | 7,110.00 | 7,100.00 | 7,110.00 | 7,110.00 | 17 |
| 2026-10-13 | 7,020.00 | 7,100.00 | 7,020.00 | 7,100.00 | 7,100.00 | 170 |
| 2026-10-12 | 7,500.00 | 7,500.00 | 7,060.00 | 7,300.00 | 7,300.00 | 265 |
| 2026-10-08 | 7,650.00 | 7,650.00 | 7,020.00 | 7,270.00 | 7,270.00 | 219 |
| 2026-10-07 | 7,160.00 | 7,180.00 | 7,150.00 | 7,180.00 | 7,180.00 | 288 |
| 2026-10-06 | 7,400.00 | 7,400.00 | 7,010.00 | 7,200.00 | 7,200.00 | 85 |
| 2026-10-02 | 7,020.00 | 7,300.00 | 6,900.00 | 7,300.00 | 7,300.00 | 110 |
| 2026-10-01 | 7,360.00 | 7,360.00 | 6,740.00 | 7,020.00 | 7,020.00 | 1,878 |
| 2026-09-30 | 7,230.00 | 7,230.00 | 7,010.00 | 7,010.00 | 7,010.00 | 506 |
| 2026-09-29 | 7,170.00 | 7,300.00 | 7,020.00 | 7,020.00 | 7,020.00 | 617 |
| 2026-09-28 | 7,300.00 | 7,300.00 | 7,000.00 | 7,010.00 | 7,010.00 | 459 |
| 2026-09-23 | 7,300.00 | 7,300.00 | 7,000.00 | 7,180.00 | 7,180.00 | 595 |
| 2026-09-22 | 7,100.00 | 7,100.00 | 6,960.00 | 7,100.00 | 7,100.00 | 152 |
| 2026-09-21 | 7,350.00 | 7,350.00 | 6,960.00 | 6,990.00 | 6,990.00 | 376 |
| 2026-09-18 | 7,190.00 | 7,190.00 | 6,900.00 | 7,130.00 | 7,130.00 | 381 |
| 2026-09-17 | 7,080.00 | 7,080.00 | 6,920.00 | 6,990.00 | 6,990.00 | 440 |
| 2026-09-16 | 7,100.00 | 7,100.00 | 7,080.00 | 7,080.00 | 7,080.00 | 92 |
| 2026-09-15 | 7,200.00 | 7,200.00 | 6,700.00 | 7,100.00 | 7,100.00 | 312 |
| 2026-09-14 | 7,050.00 | 7,050.00 | 6,710.00 | 7,000.00 | 7,000.00 | 319 |
| 2026-09-11 | 7,160.00 | 7,200.00 | 6,950.00 | 6,950.00 | 6,950.00 | 559 |
| 2026-09-10 | 7,150.00 | 7,280.00 | 7,150.00 | 7,160.00 | 7,160.00 | 519 |
| 2026-09-09 | 7,420.00 | 7,420.00 | 7,110.00 | 7,130.00 | 7,130.00 | 1,256 |
| 2026-09-08 | 7,430.00 | 7,430.00 | 7,420.00 | 7,420.00 | 7,420.00 | 249 |
| 2026-09-07 | 7,480.00 | 7,480.00 | 7,410.00 | 7,410.00 | 7,410.00 | 63 |
| 2026-09-04 | 7,170.00 | 7,280.00 | 7,170.00 | 7,280.00 | 7,280.00 | 253 |
| 2026-09-03 | 8,000.00 | 8,000.00 | 7,150.00 | 7,170.00 | 7,170.00 | 680 |
| 2026-09-02 | 8,090.00 | 8,090.00 | 7,500.00 | 7,500.00 | 7,500.00 | 540 |
| 2026-09-01 | 7,600.00 | 7,700.00 | 7,590.00 | 7,700.00 | 7,700.00 | 253 |
| 2026-08-31 | 7,890.00 | 7,890.00 | 7,820.00 | 7,820.00 | 7,820.00 | 7 |
| 2026-08-28 | 8,000.00 | 8,000.00 | 7,850.00 | 7,900.00 | 7,900.00 | 146 |
| 2026-08-27 | 7,900.00 | 7,900.00 | 7,530.00 | 7,770.00 | 7,770.00 | 564 |
| 2026-08-26 | 8,100.00 | 8,100.00 | 7,940.00 | 7,940.00 | 7,940.00 | 842 |
| 2026-08-25 | 7,690.00 | 7,690.00 | 7,660.00 | 7,660.00 | 7,660.00 | 213 |
| 2026-08-24 | 7,350.00 | 7,750.00 | 7,340.00 | 7,690.00 | 7,690.00 | 1,950 |
| 2026-08-21 | 7,300.00 | 7,300.00 | 7,070.00 | 7,270.00 | 7,270.00 | 658 |
| 2026-08-20 | 6,910.00 | 7,300.00 | 6,910.00 | 7,050.00 | 7,050.00 | 194 |
| 2026-08-19 | 7,010.00 | 7,390.00 | 7,010.00 | 7,060.00 | 7,060.00 | 718 |
| 2026-08-18 | 7,200.00 | 7,470.00 | 7,200.00 | 7,470.00 | 7,470.00 | 237 |
| 2026-08-14 | 7,670.00 | 7,670.00 | 7,230.00 | 7,290.00 | 7,290.00 | 417 |
| 2026-08-13 | 7,110.00 | 7,490.00 | 7,110.00 | 7,300.00 | 7,300.00 | 139 |
| 2026-08-12 | 7,190.00 | 7,190.00 | 7,110.00 | 7,110.00 | 7,110.00 | 105 |
| 2026-08-11 | 7,290.00 | 7,300.00 | 7,040.00 | 7,040.00 | 7,040.00 | 1,253 |
| 2026-08-10 | 7,150.00 | 7,370.00 | 7,050.00 | 7,120.00 | 7,120.00 | 467 |
| 2026-08-07 | 7,050.00 | 7,200.00 | 6,910.00 | 7,150.00 | 7,150.00 | 982 |
| 2026-08-06 | 7,180.00 | 7,180.00 | 6,970.00 | 6,970.00 | 6,970.00 | 209 |
| 2026-08-05 | 7,050.00 | 7,050.00 | 6,930.00 | 7,040.00 | 7,040.00 | 433 |
| 2026-08-04 | 7,100.00 | 7,100.00 | 6,900.00 | 7,080.00 | 7,080.00 | 592 |
| 2026-08-03 | 7,590.00 | 7,590.00 | 6,900.00 | 6,900.00 | 6,900.00 | 1,642 |
| 2026-07-31 | 6,700.00 | 6,980.00 | 6,600.00 | 6,900.00 | 6,900.00 | 416 |
| 2026-07-30 | 6,520.00 | 6,690.00 | 6,510.00 | 6,510.00 | 6,510.00 | 739 |
| 2026-07-29 | 7,700.00 | 7,700.00 | 6,550.00 | 6,650.00 | 6,650.00 | 1,820 |
| 2026-07-28 | 7,000.00 | 7,800.00 | 7,000.00 | 7,150.00 | 7,150.00 | 2,532 |
| 2026-07-27 | 7,660.00 | 7,660.00 | 6,870.00 | 7,000.00 | 7,000.00 | 853 |
| 2026-07-24 | 7,400.00 | 7,500.00 | 7,390.00 | 7,400.00 | 7,400.00 | 2,304 |
| 2026-07-23 | 7,200.00 | 7,200.00 | 6,920.00 | 6,970.00 | 6,970.00 | 809 |
| 2026-07-22 | 7,700.00 | 7,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 622 |
| 2026-07-21 | 6,970.00 | 6,970.00 | 6,700.00 | 6,960.00 | 6,960.00 | 1,702 |
Page 1 of 3 · 121 trading daysOlder →
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.