Namsung Corp. (KRX:004270)
South Korea flag South Korea · Delayed Price · Currency is KRW
943.00
+1.00 (0.11%)
At close: Oct 24, 2025

Namsung Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025949.00950.00939.00943.00943.000.11%27,509
Oct 23, 2025945.00945.00939.00942.00942.00-0.53%41,711
Oct 22, 2025942.00950.00939.00947.00947.000.21%27,614
Oct 21, 2025942.00950.00940.00945.00945.00-0.42%47,613
Oct 20, 2025950.00959.00944.00949.00949.00-0.94%32,959
Oct 17, 2025957.00960.00941.00958.00958.00-79,690
Oct 16, 2025970.00970.00945.00958.00958.00-0.73%52,570
Oct 15, 2025960.00970.00940.00965.00965.00-55,825
Oct 14, 2025969.00985.00961.00965.00965.00-0.31%18,977
Oct 13, 2025961.00980.00961.00968.00968.000.73%43,727
Oct 10, 2025971.00979.00960.00961.00961.00-1.64%53,055
Oct 2, 2025993.00993.00974.00977.00977.00-1.11%29,385
Oct 1, 2025989.00990.00980.00988.00988.00-0.10%20,129
Sep 30, 2025989.00989.00979.00989.00989.00-0.10%27,412
Sep 29, 2025998.001,000.00982.00990.00990.00-0.80%37,148
Sep 26, 2025992.001,002.00980.00998.00998.000.10%41,186
Sep 25, 20251,000.001,000.00990.00997.00997.00-0.30%20,559
Sep 24, 20251,000.001,004.00993.001,000.001,000.00-25,432
Sep 23, 20251,008.001,008.00997.001,000.001,000.00-0.79%51,323
Sep 22, 20251,016.001,020.001,002.001,008.001,008.00-1.08%59,613
Sep 19, 20251,013.001,024.001,009.001,019.001,019.00-0.10%23,550
Sep 18, 20251,025.001,025.001,010.001,020.001,020.000.20%22,965
Sep 17, 20251,024.001,024.001,007.001,018.001,018.000.10%11,774
Sep 16, 20251,018.001,030.001,012.001,017.001,017.00-0.97%27,087
Sep 15, 20251,026.001,027.001,018.001,027.001,027.000.29%22,526
Sep 12, 20251,029.001,029.001,018.001,024.001,024.000.10%25,566
Sep 11, 20251,029.001,029.001,018.001,023.001,023.00-0.10%21,763
Sep 10, 20251,034.001,034.001,016.001,024.001,024.00-0.39%21,380
Sep 9, 20251,025.001,032.001,018.001,028.001,028.000.19%9,904
Sep 8, 20251,024.001,030.001,018.001,026.001,026.000.20%31,379
Sep 5, 20251,030.001,039.001,018.001,024.001,024.00-0.68%18,871
Sep 4, 20251,035.001,036.001,027.001,031.001,031.000.29%22,609
Sep 3, 20251,030.001,035.001,021.001,028.001,028.000.19%22,687
Sep 2, 20251,009.001,028.001,009.001,026.001,026.000.69%24,660
Sep 1, 20251,032.001,037.001,018.001,019.001,019.00-1.26%29,419
Aug 29, 20251,041.001,046.001,015.001,032.001,032.00-0.86%28,807
Aug 28, 20251,033.001,045.001,029.001,041.001,041.000.77%23,270
Aug 27, 20251,024.001,060.001,021.001,033.001,033.000.29%26,774
Aug 26, 20251,020.001,030.001,020.001,030.001,030.00-22,285
Aug 25, 20251,030.001,044.001,022.001,030.001,030.000.10%20,724
Aug 22, 20251,038.001,043.001,019.001,029.001,029.00-0.87%64,392
Aug 21, 20251,094.001,095.001,038.001,038.001,038.00-0.86%187,817
Aug 20, 2025999.001,062.00998.001,047.001,047.003.56%260,086
Aug 19, 20251,016.001,026.001,000.001,011.001,011.00-1.08%80,724
Aug 18, 20251,038.001,038.001,021.001,022.001,022.00-1.54%28,518
Aug 14, 20251,054.001,054.001,031.001,038.001,038.00-0.76%43,920
Aug 13, 20251,048.001,049.001,040.001,046.001,046.000.58%13,304
Aug 12, 20251,052.001,053.001,040.001,040.001,040.00-1.14%26,788
Aug 11, 20251,058.001,058.001,045.001,052.001,052.000.19%38,561
Aug 8, 20251,060.001,060.001,040.001,050.001,050.00-48,746