Namsun Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 22,700.00 | 22,700.00 | 22,200.00 | 22,200.00 | 22,200.00 | 641 |
| 2022-02-17 | 22,200.00 | 22,500.00 | 22,000.00 | 22,400.00 | 22,400.00 | 1,034 |
| 2022-02-16 | 21,650.00 | 22,100.00 | 21,650.00 | 22,100.00 | 22,100.00 | 897 |
| 2022-02-15 | 21,950.00 | 21,950.00 | 21,450.00 | 21,500.00 | 21,500.00 | 1,729 |
| 2022-02-14 | 22,850.00 | 22,850.00 | 22,000.00 | 22,050.00 | 22,050.00 | 3,234 |
| 2022-02-11 | 23,400.00 | 23,400.00 | 22,300.00 | 22,850.00 | 22,850.00 | 1,078 |
| 2022-02-10 | 23,450.00 | 23,450.00 | 22,900.00 | 23,050.00 | 23,050.00 | 1,370 |
| 2022-02-09 | 22,550.00 | 23,200.00 | 22,550.00 | 22,850.00 | 22,850.00 | 1,275 |
| 2022-02-08 | 22,800.00 | 23,100.00 | 22,500.00 | 22,500.00 | 22,500.00 | 509 |
| 2022-02-07 | 23,200.00 | 23,200.00 | 22,700.00 | 22,800.00 | 22,800.00 | 923 |
| 2022-02-04 | 22,050.00 | 23,000.00 | 22,050.00 | 22,950.00 | 22,950.00 | 952 |
| 2022-02-03 | 21,700.00 | 22,800.00 | 21,700.00 | 22,450.00 | 22,450.00 | 3,034 |
| 2022-01-28 | 21,250.00 | 22,400.00 | 20,800.00 | 22,400.00 | 22,400.00 | 1,219 |
| 2022-01-27 | 22,150.00 | 22,450.00 | 21,200.00 | 21,250.00 | 21,250.00 | 2,010 |
| 2022-01-26 | 22,000.00 | 22,800.00 | 22,000.00 | 22,100.00 | 22,100.00 | 2,017 |
| 2022-01-25 | 22,400.00 | 22,400.00 | 22,000.00 | 22,000.00 | 22,000.00 | 5,204 |
| 2022-01-24 | 23,100.00 | 23,100.00 | 22,350.00 | 22,750.00 | 22,750.00 | 6,197 |
| 2022-01-21 | 23,250.00 | 25,750.00 | 23,250.00 | 24,300.00 | 24,300.00 | 21,349 |
| 2022-01-20 | 22,000.00 | 22,700.00 | 22,000.00 | 22,700.00 | 22,700.00 | 871 |
| 2022-01-19 | 21,900.00 | 22,450.00 | 21,900.00 | 22,000.00 | 22,000.00 | 1,235 |
| 2022-01-18 | 22,750.00 | 22,750.00 | 22,000.00 | 22,450.00 | 22,450.00 | 1,381 |
| 2022-01-17 | 21,750.00 | 22,400.00 | 21,750.00 | 22,400.00 | 22,400.00 | 1,920 |
| 2022-01-14 | 22,550.00 | 22,800.00 | 21,650.00 | 21,800.00 | 21,800.00 | 1,668 |
| 2022-01-13 | 22,350.00 | 23,050.00 | 22,350.00 | 22,550.00 | 22,550.00 | 860 |
| 2022-01-12 | 22,800.00 | 23,000.00 | 22,600.00 | 22,600.00 | 22,600.00 | 1,703 |
| 2022-01-11 | 22,350.00 | 23,050.00 | 22,350.00 | 22,600.00 | 22,600.00 | 1,325 |
| 2022-01-10 | 22,500.00 | 23,200.00 | 22,200.00 | 23,200.00 | 23,200.00 | 2,328 |
| 2022-01-07 | 22,050.00 | 22,400.00 | 22,050.00 | 22,400.00 | 22,400.00 | 457 |
| 2022-01-06 | 23,000.00 | 23,000.00 | 22,250.00 | 22,400.00 | 22,400.00 | 3,003 |
| 2022-01-05 | 23,150.00 | 23,150.00 | 22,200.00 | 22,450.00 | 22,450.00 | 765 |
| 2022-01-04 | 23,100.00 | 23,100.00 | 22,600.00 | 22,850.00 | 22,850.00 | 632 |
| 2022-01-03 | 22,200.00 | 23,300.00 | 22,200.00 | 23,000.00 | 23,000.00 | 1,312 |
| 2021-12-30 | 22,150.00 | 22,500.00 | 22,150.00 | 22,200.00 | 22,200.00 | 439 |
| 2021-12-29 | 22,550.00 | 22,550.00 | 22,150.00 | 22,150.00 | 22,150.00 | 399 |
| 2021-12-28 | 22,300.00 | 22,550.00 | 22,200.00 | 22,550.00 | 22,550.00 | 1,829 |
| 2021-12-27 | 22,450.00 | 22,450.00 | 22,300.00 | 22,400.00 | 22,400.00 | 573 |
| 2021-12-24 | 22,000.00 | 22,600.00 | 22,000.00 | 22,500.00 | 22,500.00 | 725 |
| 2021-12-23 | 21,800.00 | 22,250.00 | 21,800.00 | 22,050.00 | 22,050.00 | 762 |
| 2021-12-22 | 22,050.00 | 22,550.00 | 22,050.00 | 22,150.00 | 22,150.00 | 285 |
| 2021-12-21 | 22,250.00 | 22,600.00 | 22,050.00 | 22,050.00 | 22,050.00 | 1,217 |
| 2021-12-20 | 22,350.00 | 22,700.00 | 22,150.00 | 22,700.00 | 22,700.00 | 725 |
| 2021-12-17 | 22,800.00 | 22,800.00 | 22,200.00 | 22,550.00 | 22,550.00 | 653 |
| 2021-12-16 | 21,950.00 | 22,700.00 | 21,950.00 | 22,200.00 | 22,200.00 | 974 |
| 2021-12-15 | 21,950.00 | 22,400.00 | 21,950.00 | 22,200.00 | 22,200.00 | 1,091 |
| 2021-12-14 | 22,250.00 | 22,400.00 | 21,800.00 | 21,800.00 | 21,800.00 | 2,828 |
| 2021-12-13 | 23,500.00 | 23,750.00 | 22,800.00 | 22,850.00 | 22,850.00 | 2,069 |
| 2021-12-10 | 22,500.00 | 23,800.00 | 22,500.00 | 23,800.00 | 23,800.00 | 5,645 |
| 2021-12-09 | 22,600.00 | 22,600.00 | 22,250.00 | 22,500.00 | 22,500.00 | 723 |
| 2021-12-08 | 22,200.00 | 22,800.00 | 22,200.00 | 22,450.00 | 22,450.00 | 562 |
| 2021-12-07 | 22,200.00 | 22,400.00 | 22,050.00 | 22,150.00 | 22,150.00 | 1,048 |
| 2021-12-06 | 21,600.00 | 22,150.00 | 21,400.00 | 22,150.00 | 22,150.00 | 1,043 |
| 2021-12-03 | 21,200.00 | 21,850.00 | 21,200.00 | 21,600.00 | 21,600.00 | 1,500 |
| 2021-12-02 | 20,700.00 | 21,600.00 | 20,700.00 | 21,200.00 | 21,200.00 | 802 |
| 2021-12-01 | 20,050.00 | 20,750.00 | 20,050.00 | 20,700.00 | 20,700.00 | 283 |
| 2021-11-30 | 20,600.00 | 21,000.00 | 20,150.00 | 20,150.00 | 20,150.00 | 1,444 |
| 2021-11-29 | 20,150.00 | 20,850.00 | 20,150.00 | 20,600.00 | 20,600.00 | 3,073 |
| 2021-11-26 | 22,150.00 | 22,150.00 | 21,750.00 | 21,750.00 | 21,750.00 | 404 |
| 2021-11-25 | 22,400.00 | 22,400.00 | 22,000.00 | 22,150.00 | 22,150.00 | 768 |
| 2021-11-24 | 22,950.00 | 22,950.00 | 22,300.00 | 22,400.00 | 22,400.00 | 741 |
| 2021-11-23 | 23,700.00 | 23,700.00 | 22,850.00 | 22,900.00 | 22,900.00 | 644 |
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.