Namsun Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 27,000.00 | 27,750.00 | 27,000.00 | 27,450.00 | 27,450.00 | 6,195 |
| 2022-05-19 | 27,100.00 | 27,600.00 | 27,050.00 | 27,200.00 | 27,200.00 | 4,919 |
| 2022-05-18 | 28,850.00 | 28,850.00 | 28,050.00 | 28,050.00 | 28,050.00 | 3,144 |
| 2022-05-17 | 29,200.00 | 29,200.00 | 28,350.00 | 28,450.00 | 28,450.00 | 5,361 |
| 2022-05-16 | 28,600.00 | 29,900.00 | 28,600.00 | 29,150.00 | 29,150.00 | 9,301 |
| 2022-05-13 | 31,150.00 | 31,150.00 | 28,200.00 | 28,550.00 | 28,550.00 | 33,646 |
| 2022-05-12 | 29,200.00 | 29,200.00 | 27,350.00 | 27,400.00 | 27,400.00 | 18,611 |
| 2022-05-11 | 29,650.00 | 30,100.00 | 29,500.00 | 29,600.00 | 29,600.00 | 5,533 |
| 2022-05-10 | 28,050.00 | 29,400.00 | 27,500.00 | 29,400.00 | 29,400.00 | 9,667 |
| 2022-05-09 | 30,350.00 | 30,350.00 | 28,900.00 | 29,100.00 | 29,100.00 | 9,272 |
| 2022-05-06 | 31,600.00 | 31,600.00 | 30,650.00 | 30,650.00 | 30,650.00 | 9,570 |
| 2022-05-04 | 32,200.00 | 32,400.00 | 31,550.00 | 32,400.00 | 32,400.00 | 8,012 |
| 2022-05-03 | 31,650.00 | 33,300.00 | 31,650.00 | 32,650.00 | 32,650.00 | 11,022 |
| 2022-05-02 | 31,600.00 | 31,950.00 | 31,400.00 | 31,950.00 | 31,950.00 | 11,038 |
| 2022-04-29 | 32,200.00 | 32,350.00 | 31,600.00 | 32,350.00 | 32,350.00 | 13,384 |
| 2022-04-28 | 33,850.00 | 33,850.00 | 31,550.00 | 31,550.00 | 31,550.00 | 14,888 |
| 2022-04-27 | 33,500.00 | 33,550.00 | 32,750.00 | 33,200.00 | 33,200.00 | 17,051 |
| 2022-04-26 | 36,100.00 | 36,100.00 | 34,400.00 | 34,850.00 | 34,850.00 | 17,074 |
| 2022-04-25 | 38,200.00 | 38,200.00 | 36,200.00 | 36,800.00 | 36,800.00 | 27,608 |
| 2022-04-22 | 35,400.00 | 39,350.00 | 35,400.00 | 36,200.00 | 36,200.00 | 59,774 |
| 2022-04-21 | 35,900.00 | 35,900.00 | 33,850.00 | 34,400.00 | 34,400.00 | 22,373 |
| 2022-04-20 | 36,400.00 | 36,900.00 | 35,600.00 | 35,900.00 | 35,900.00 | 32,455 |
| 2022-04-19 | 38,000.00 | 38,000.00 | 36,650.00 | 37,300.00 | 37,300.00 | 37,513 |
| 2022-04-18 | 40,000.00 | 40,950.00 | 38,000.00 | 38,500.00 | 38,500.00 | 28,384 |
| 2022-04-15 | 38,200.00 | 43,200.00 | 38,200.00 | 41,000.00 | 41,000.00 | 39,310 |
| 2022-04-14 | 39,000.00 | 40,300.00 | 37,500.00 | 38,000.00 | 38,000.00 | 37,828 |
| 2022-04-13 | 44,050.00 | 45,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,502 |
| 2022-04-12 | 40,300.00 | 46,200.00 | 40,000.00 | 46,200.00 | 46,200.00 | 80,349 |
| 2022-04-11 | 43,000.00 | 44,500.00 | 41,550.00 | 41,550.00 | 41,550.00 | 56,450 |
| 2022-04-08 | 44,650.00 | 52,400.00 | 44,100.00 | 46,550.00 | 46,550.00 | 128,253 |
| 2022-04-07 | 57,300.00 | 57,300.00 | 45,100.00 | 46,100.00 | 46,100.00 | 118,997 |
| 2022-04-06 | 78,200.00 | 78,200.00 | 57,300.00 | 57,300.00 | 57,300.00 | 160,233 |
| 2022-04-04 | 66,800.00 | 75,000.00 | 66,000.00 | 75,000.00 | 75,000.00 | 128,729 |
| 2022-04-01 | 48,000.00 | 67,400.00 | 45,500.00 | 59,000.00 | 59,000.00 | 217,979 |
| 2022-03-31 | 44,300.00 | 52,000.00 | 44,300.00 | 52,000.00 | 52,000.00 | 106,286 |
| 2022-03-30 | 36,950.00 | 40,000.00 | 34,650.00 | 40,000.00 | 40,000.00 | 105,561 |
| 2022-03-29 | 30,350.00 | 39,450.00 | 30,350.00 | 30,800.00 | 30,800.00 | 145,229 |
| 2022-03-28 | 23,500.00 | 30,350.00 | 23,500.00 | 30,350.00 | 30,350.00 | 26,847 |
| 2022-03-25 | 23,600.00 | 23,600.00 | 23,150.00 | 23,350.00 | 23,350.00 | 1,382 |
| 2022-03-24 | 23,250.00 | 23,450.00 | 23,250.00 | 23,450.00 | 23,450.00 | 1,863 |
| 2022-03-23 | 22,700.00 | 23,450.00 | 22,700.00 | 23,250.00 | 23,250.00 | 2,768 |
| 2022-03-22 | 22,900.00 | 22,900.00 | 22,700.00 | 22,700.00 | 22,700.00 | 1,324 |
| 2022-03-21 | 23,100.00 | 23,100.00 | 22,700.00 | 22,850.00 | 22,850.00 | 1,300 |
| 2022-03-18 | 23,550.00 | 23,550.00 | 23,000.00 | 23,150.00 | 23,150.00 | 1,082 |
| 2022-03-17 | 24,000.00 | 24,000.00 | 23,500.00 | 23,500.00 | 23,500.00 | 2,538 |
| 2022-03-16 | 22,700.00 | 23,400.00 | 22,700.00 | 23,400.00 | 23,400.00 | 2,221 |
| 2022-03-15 | 23,100.00 | 23,300.00 | 22,750.00 | 23,250.00 | 23,250.00 | 2,226 |
| 2022-03-14 | 23,300.00 | 23,300.00 | 22,600.00 | 23,100.00 | 23,100.00 | 3,200 |
| 2022-03-11 | 22,550.00 | 23,400.00 | 22,550.00 | 23,400.00 | 23,400.00 | 5,588 |
| 2022-03-10 | 22,600.00 | 22,700.00 | 22,500.00 | 22,550.00 | 22,550.00 | 2,907 |
| 2022-03-08 | 22,500.00 | 22,650.00 | 22,300.00 | 22,300.00 | 22,300.00 | 2,873 |
| 2022-03-07 | 22,900.00 | 22,900.00 | 22,500.00 | 22,500.00 | 22,500.00 | 2,959 |
| 2022-03-04 | 22,900.00 | 22,900.00 | 22,300.00 | 22,850.00 | 22,850.00 | 4,379 |
| 2022-03-03 | 22,600.00 | 22,600.00 | 22,300.00 | 22,600.00 | 22,600.00 | 1,908 |
| 2022-03-02 | 22,100.00 | 22,750.00 | 22,100.00 | 22,750.00 | 22,750.00 | 3,311 |
| 2022-02-28 | 22,400.00 | 22,500.00 | 22,050.00 | 22,050.00 | 22,050.00 | 2,090 |
| 2022-02-25 | 22,950.00 | 22,950.00 | 21,700.00 | 22,100.00 | 22,100.00 | 3,501 |
| 2022-02-24 | 22,950.00 | 22,950.00 | 21,450.00 | 21,450.00 | 21,450.00 | 4,328 |
| 2022-02-23 | 22,500.00 | 22,850.00 | 22,050.00 | 22,600.00 | 22,600.00 | 2,449 |
| 2022-02-22 | 22,200.00 | 22,450.00 | 22,000.00 | 22,200.00 | 22,200.00 | 830 |
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.