Namsun Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 22,650.00 | 23,150.00 | 22,600.00 | 22,850.00 | 22,850.00 | 2,532 |
| 2021-11-19 | 22,400.00 | 22,850.00 | 22,400.00 | 22,850.00 | 22,850.00 | 525 |
| 2021-11-18 | 22,200.00 | 22,400.00 | 22,200.00 | 22,400.00 | 22,400.00 | 1,150 |
| 2021-11-17 | 22,600.00 | 22,600.00 | 22,150.00 | 22,200.00 | 22,200.00 | 1,529 |
| 2021-11-16 | 22,300.00 | 22,900.00 | 22,300.00 | 22,600.00 | 22,600.00 | 1,923 |
| 2021-11-15 | 22,600.00 | 22,600.00 | 21,150.00 | 22,300.00 | 22,300.00 | 7,899 |
| 2021-11-12 | 21,400.00 | 23,900.00 | 21,400.00 | 23,200.00 | 23,200.00 | 13,468 |
| 2021-11-11 | 21,700.00 | 21,700.00 | 20,800.00 | 20,800.00 | 20,800.00 | 3,321 |
| 2021-11-10 | 22,400.00 | 22,400.00 | 21,250.00 | 21,700.00 | 21,700.00 | 2,007 |
| 2021-11-09 | 21,950.00 | 22,400.00 | 21,750.00 | 22,400.00 | 22,400.00 | 2,115 |
| 2021-11-08 | 23,200.00 | 23,200.00 | 21,900.00 | 21,900.00 | 21,900.00 | 4,661 |
| 2021-11-05 | 23,350.00 | 23,400.00 | 23,150.00 | 23,300.00 | 23,300.00 | 2,044 |
| 2021-11-04 | 24,600.00 | 24,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 3,761 |
| 2021-11-03 | 25,650.00 | 25,650.00 | 24,700.00 | 24,700.00 | 24,700.00 | 3,070 |
| 2021-11-02 | 25,900.00 | 25,900.00 | 25,650.00 | 25,650.00 | 25,650.00 | 1,174 |
| 2021-11-01 | 26,450.00 | 26,450.00 | 25,800.00 | 25,900.00 | 25,900.00 | 1,355 |
| 2021-10-29 | 26,250.00 | 27,100.00 | 26,000.00 | 26,050.00 | 26,050.00 | 1,924 |
| 2021-10-28 | 25,750.00 | 25,900.00 | 25,650.00 | 25,900.00 | 25,900.00 | 704 |
| 2021-10-27 | 26,450.00 | 26,450.00 | 25,750.00 | 25,800.00 | 25,800.00 | 1,521 |
| 2021-10-26 | 26,700.00 | 26,700.00 | 26,350.00 | 26,450.00 | 26,450.00 | 1,473 |
| 2021-10-25 | 26,700.00 | 26,700.00 | 26,200.00 | 26,700.00 | 26,700.00 | 2,180 |
| 2021-10-22 | 26,750.00 | 26,750.00 | 26,200.00 | 26,700.00 | 26,700.00 | 1,121 |
| 2021-10-21 | 26,100.00 | 26,700.00 | 26,100.00 | 26,700.00 | 26,700.00 | 2,703 |
| 2021-10-20 | 26,600.00 | 26,600.00 | 26,100.00 | 26,100.00 | 26,100.00 | 1,608 |
| 2021-10-19 | 27,000.00 | 27,000.00 | 26,000.00 | 26,100.00 | 26,100.00 | 3,195 |
| 2021-10-18 | 26,500.00 | 27,500.00 | 26,450.00 | 26,950.00 | 26,950.00 | 3,916 |
| 2021-10-15 | 26,350.00 | 26,350.00 | 26,000.00 | 26,050.00 | 26,050.00 | 3,264 |
| 2021-10-14 | 26,050.00 | 26,400.00 | 25,800.00 | 25,900.00 | 25,900.00 | 3,140 |
← NewerPage 21 of 21 · 1,228 trading days
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.