Namsung Corp. (KRX:004270)
South Korea · Delayed Price · Currency is KRW 759.00
-14.00 (-1.81%)
Mar 4, 2026, 9:59 AM KST
Namsung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 790.00 | 790.00 | 772.00 | 773.00 | 773.00 | -2.28% | 105,984 |
| Feb 27, 2026 | 793.00 | 796.00 | 778.00 | 791.00 | 791.00 | -0.63% | 87,961 |
| Feb 26, 2026 | 808.00 | 810.00 | 795.00 | 796.00 | 796.00 | -1.00% | 88,945 |
| Feb 25, 2026 | 809.00 | 830.00 | 796.00 | 804.00 | 804.00 | 0.25% | 84,007 |
| Feb 24, 2026 | 793.00 | 816.00 | 793.00 | 802.00 | 802.00 | 1.13% | 83,336 |
| Feb 23, 2026 | 786.00 | 796.00 | 780.00 | 793.00 | 793.00 | 0.89% | 52,230 |
| Feb 20, 2026 | 785.00 | 795.00 | 774.00 | 786.00 | 786.00 | -0.51% | 167,596 |
| Feb 19, 2026 | 790.00 | 794.00 | 777.00 | 790.00 | 790.00 | -0.38% | 106,495 |
| Feb 13, 2026 | 806.00 | 806.00 | 788.00 | 793.00 | 793.00 | -1.98% | 81,760 |
| Feb 12, 2026 | 812.00 | 815.00 | 802.00 | 809.00 | 809.00 | -0.61% | 53,165 |
| Feb 11, 2026 | 812.00 | 817.00 | 805.00 | 814.00 | 814.00 | 0.12% | 27,188 |
| Feb 10, 2026 | 823.00 | 823.00 | 806.00 | 813.00 | 813.00 | -0.85% | 23,469 |
| Feb 9, 2026 | 802.00 | 820.00 | 790.00 | 820.00 | 820.00 | 2.24% | 77,272 |
| Feb 6, 2026 | 820.00 | 820.00 | 780.00 | 802.00 | 802.00 | -2.20% | 74,992 |
| Feb 5, 2026 | 797.00 | 843.00 | 791.00 | 820.00 | 820.00 | 3.02% | 169,573 |
| Feb 4, 2026 | 792.00 | 799.00 | 782.00 | 796.00 | 796.00 | 0.13% | 52,023 |
| Feb 3, 2026 | 805.00 | 812.00 | 777.00 | 795.00 | 795.00 | -1.00% | 76,740 |
| Feb 2, 2026 | 808.00 | 809.00 | 798.00 | 803.00 | 803.00 | -0.86% | 94,532 |
| Jan 30, 2026 | 829.00 | 829.00 | 808.00 | 810.00 | 810.00 | -1.70% | 97,298 |
| Jan 29, 2026 | 819.00 | 830.00 | 818.00 | 824.00 | 824.00 | -0.12% | 54,383 |
| Jan 28, 2026 | 820.00 | 830.00 | 811.00 | 825.00 | 825.00 | 0.61% | 110,252 |
| Jan 27, 2026 | 833.00 | 833.00 | 811.00 | 820.00 | 820.00 | - | 47,256 |
| Jan 26, 2026 | 813.00 | 831.00 | 812.00 | 820.00 | 820.00 | - | 75,759 |
| Jan 23, 2026 | 812.00 | 822.00 | 807.00 | 820.00 | 820.00 | 0.99% | 50,556 |
| Jan 22, 2026 | 814.00 | 817.00 | 800.00 | 812.00 | 812.00 | -0.25% | 62,304 |
| Jan 21, 2026 | 821.00 | 821.00 | 805.00 | 814.00 | 814.00 | -0.12% | 12,612 |
| Jan 20, 2026 | 809.00 | 821.00 | 806.00 | 815.00 | 815.00 | 0.74% | 30,522 |
| Jan 19, 2026 | 838.00 | 838.00 | 806.00 | 809.00 | 809.00 | -2.53% | 58,899 |
| Jan 16, 2026 | 827.00 | 830.00 | 820.00 | 830.00 | 830.00 | 0.36% | 27,957 |
| Jan 15, 2026 | 817.00 | 827.00 | 813.00 | 827.00 | 827.00 | 0.98% | 33,967 |
| Jan 14, 2026 | 833.00 | 836.00 | 817.00 | 819.00 | 819.00 | -1.68% | 48,224 |
| Jan 13, 2026 | 835.00 | 835.00 | 823.00 | 833.00 | 833.00 | - | 19,245 |
| Jan 12, 2026 | 841.00 | 849.00 | 828.00 | 833.00 | 833.00 | -1.54% | 35,103 |
| Jan 9, 2026 | 865.00 | 865.00 | 840.00 | 846.00 | 846.00 | -1.63% | 21,732 |
| Jan 8, 2026 | 873.00 | 879.00 | 858.00 | 860.00 | 860.00 | -1.49% | 15,019 |
| Jan 7, 2026 | 875.00 | 939.00 | 860.00 | 873.00 | 873.00 | -0.23% | 95,767 |
| Jan 6, 2026 | 869.00 | 880.00 | 867.00 | 875.00 | 875.00 | 0.34% | 32,962 |
| Jan 5, 2026 | 878.00 | 880.00 | 870.00 | 872.00 | 872.00 | -0.68% | 14,329 |
| Jan 2, 2026 | 878.00 | 878.00 | 869.00 | 878.00 | 878.00 | - | 16,235 |
| Dec 30, 2025 | 910.00 | 910.00 | 877.00 | 878.00 | 878.00 | -1.57% | 14,794 |
| Dec 29, 2025 | 906.00 | 933.00 | 880.00 | 892.00 | 892.00 | -1.44% | 25,200 |
| Dec 26, 2025 | 920.00 | 927.00 | 886.00 | 905.00 | 905.00 | -1.63% | 45,632 |
| Dec 24, 2025 | 920.00 | 933.00 | 905.00 | 920.00 | 920.00 | -0.43% | 25,548 |
| Dec 23, 2025 | 936.00 | 936.00 | 919.00 | 924.00 | 924.00 | -0.43% | 71,184 |
| Dec 22, 2025 | 929.00 | 936.00 | 919.00 | 928.00 | 928.00 | -0.11% | 22,529 |
| Dec 19, 2025 | 919.00 | 929.00 | 916.00 | 929.00 | 929.00 | 0.65% | 29,858 |
| Dec 18, 2025 | 913.00 | 960.00 | 900.00 | 923.00 | 923.00 | 2.44% | 116,030 |
| Dec 17, 2025 | 891.00 | 908.00 | 883.00 | 901.00 | 901.00 | 1.01% | 33,495 |
| Dec 16, 2025 | 905.00 | 905.00 | 883.00 | 892.00 | 892.00 | -0.11% | 38,955 |
| Dec 15, 2025 | 889.00 | 896.00 | 880.00 | 893.00 | 893.00 | 0.45% | 17,274 |