Namsung Corp. (KRX:004270)
South Korea · Delayed Price · Currency is KRW 1,026.00
+2.00 (0.20%)
At close: Sep 8, 2025
Namsung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,025.00 | 1,032.00 | 1,018.00 | 1,025.00 | 1,025.00 | -0.10% | 5,287 |
| Sep 8, 2025 | 1,024.00 | 1,030.00 | 1,018.00 | 1,026.00 | 1,026.00 | 0.20% | 31,379 |
| Sep 5, 2025 | 1,030.00 | 1,039.00 | 1,018.00 | 1,024.00 | 1,024.00 | -0.68% | 18,871 |
| Sep 4, 2025 | 1,035.00 | 1,036.00 | 1,027.00 | 1,031.00 | 1,031.00 | 0.29% | 22,609 |
| Sep 3, 2025 | 1,030.00 | 1,035.00 | 1,021.00 | 1,028.00 | 1,028.00 | 0.19% | 22,687 |
| Sep 2, 2025 | 1,009.00 | 1,028.00 | 1,009.00 | 1,026.00 | 1,026.00 | 0.69% | 24,660 |
| Sep 1, 2025 | 1,032.00 | 1,037.00 | 1,018.00 | 1,019.00 | 1,019.00 | -1.26% | 29,419 |
| Aug 29, 2025 | 1,041.00 | 1,046.00 | 1,015.00 | 1,032.00 | 1,032.00 | -0.86% | 28,807 |
| Aug 28, 2025 | 1,033.00 | 1,045.00 | 1,029.00 | 1,041.00 | 1,041.00 | 0.77% | 23,270 |
| Aug 27, 2025 | 1,024.00 | 1,060.00 | 1,021.00 | 1,033.00 | 1,033.00 | 0.29% | 26,774 |
| Aug 26, 2025 | 1,020.00 | 1,030.00 | 1,020.00 | 1,030.00 | 1,030.00 | - | 22,285 |
| Aug 25, 2025 | 1,030.00 | 1,044.00 | 1,022.00 | 1,030.00 | 1,030.00 | 0.10% | 20,724 |
| Aug 22, 2025 | 1,038.00 | 1,043.00 | 1,019.00 | 1,029.00 | 1,029.00 | -0.87% | 64,392 |
| Aug 21, 2025 | 1,094.00 | 1,095.00 | 1,038.00 | 1,038.00 | 1,038.00 | -0.86% | 187,817 |
| Aug 20, 2025 | 999.00 | 1,062.00 | 998.00 | 1,047.00 | 1,047.00 | 3.56% | 260,086 |
| Aug 19, 2025 | 1,016.00 | 1,026.00 | 1,000.00 | 1,011.00 | 1,011.00 | -1.08% | 80,724 |
| Aug 18, 2025 | 1,038.00 | 1,038.00 | 1,021.00 | 1,022.00 | 1,022.00 | -1.54% | 28,518 |
| Aug 14, 2025 | 1,054.00 | 1,054.00 | 1,031.00 | 1,038.00 | 1,038.00 | -0.76% | 43,920 |
| Aug 13, 2025 | 1,048.00 | 1,049.00 | 1,040.00 | 1,046.00 | 1,046.00 | 0.58% | 13,304 |
| Aug 12, 2025 | 1,052.00 | 1,053.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.14% | 26,788 |
| Aug 11, 2025 | 1,058.00 | 1,058.00 | 1,045.00 | 1,052.00 | 1,052.00 | 0.19% | 38,561 |
| Aug 8, 2025 | 1,060.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,050.00 | - | 48,746 |
| Aug 7, 2025 | 1,047.00 | 1,057.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.29% | 11,515 |
| Aug 6, 2025 | 1,044.00 | 1,060.00 | 1,039.00 | 1,047.00 | 1,047.00 | -0.76% | 30,253 |
| Aug 5, 2025 | 1,058.00 | 1,069.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.28% | 30,741 |
| Aug 4, 2025 | 1,055.00 | 1,061.00 | 1,047.00 | 1,058.00 | 1,058.00 | 0.47% | 32,959 |
| Aug 1, 2025 | 1,064.00 | 1,064.00 | 1,035.00 | 1,053.00 | 1,053.00 | -0.85% | 38,985 |
| Jul 31, 2025 | 1,061.00 | 1,068.00 | 1,041.00 | 1,062.00 | 1,062.00 | 0.19% | 43,547 |
| Jul 30, 2025 | 1,078.00 | 1,078.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.30% | 23,768 |
| Jul 29, 2025 | 1,068.00 | 1,075.00 | 1,058.00 | 1,074.00 | 1,074.00 | 0.56% | 17,542 |
| Jul 28, 2025 | 1,080.00 | 1,080.00 | 1,049.00 | 1,068.00 | 1,068.00 | 0.19% | 45,838 |
| Jul 25, 2025 | 1,078.00 | 1,079.00 | 1,060.00 | 1,066.00 | 1,066.00 | -1.20% | 25,384 |
| Jul 24, 2025 | 1,083.00 | 1,093.00 | 1,079.00 | 1,079.00 | 1,079.00 | -1.28% | 25,615 |
| Jul 23, 2025 | 1,102.00 | 1,102.00 | 1,081.00 | 1,093.00 | 1,093.00 | -0.82% | 26,045 |
| Jul 22, 2025 | 1,107.00 | 1,109.00 | 1,090.00 | 1,102.00 | 1,102.00 | -0.45% | 30,026 |
| Jul 21, 2025 | 1,112.00 | 1,112.00 | 1,100.00 | 1,107.00 | 1,107.00 | -0.18% | 9,146 |
| Jul 18, 2025 | 1,117.00 | 1,117.00 | 1,094.00 | 1,109.00 | 1,109.00 | 0.27% | 20,734 |
| Jul 17, 2025 | 1,111.00 | 1,111.00 | 1,091.00 | 1,106.00 | 1,106.00 | 0.55% | 19,295 |
| Jul 16, 2025 | 1,101.00 | 1,113.00 | 1,097.00 | 1,100.00 | 1,100.00 | -0.09% | 20,392 |
| Jul 15, 2025 | 1,114.00 | 1,123.00 | 1,096.00 | 1,101.00 | 1,101.00 | -1.08% | 33,360 |
| Jul 14, 2025 | 1,110.00 | 1,116.00 | 1,107.00 | 1,113.00 | 1,113.00 | 0.27% | 9,662 |
| Jul 11, 2025 | 1,120.00 | 1,125.00 | 1,106.00 | 1,110.00 | 1,110.00 | 0.18% | 26,728 |
| Jul 10, 2025 | 1,112.00 | 1,131.00 | 1,102.00 | 1,108.00 | 1,108.00 | -0.36% | 43,718 |
| Jul 9, 2025 | 1,115.00 | 1,118.00 | 1,101.00 | 1,112.00 | 1,112.00 | 0.09% | 15,694 |
| Jul 8, 2025 | 1,104.00 | 1,113.00 | 1,090.00 | 1,111.00 | 1,111.00 | 0.73% | 20,780 |
| Jul 7, 2025 | 1,102.00 | 1,112.00 | 1,097.00 | 1,103.00 | 1,103.00 | 0.09% | 13,620 |
| Jul 4, 2025 | 1,106.00 | 1,106.00 | 1,099.00 | 1,102.00 | 1,102.00 | -0.36% | 9,516 |
| Jul 3, 2025 | 1,100.00 | 1,117.00 | 1,090.00 | 1,106.00 | 1,106.00 | 0.45% | 34,357 |
| Jul 2, 2025 | 1,107.00 | 1,107.00 | 1,089.00 | 1,101.00 | 1,101.00 | -0.54% | 52,789 |
| Jul 1, 2025 | 1,099.00 | 1,164.00 | 1,081.00 | 1,107.00 | 1,107.00 | 2.22% | 110,783 |