Namsung Corp. (KRX:004270)
South Korea · Delayed Price · Currency is KRW 979.00
-9.00 (-0.91%)
At close: Oct 2, 2025
Namsung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 993.00 | 993.00 | 974.00 | 977.00 | 977.00 | -1.11% | 29,385 |
| Oct 1, 2025 | 989.00 | 990.00 | 980.00 | 988.00 | 988.00 | -0.10% | 20,129 |
| Sep 30, 2025 | 989.00 | 989.00 | 979.00 | 989.00 | 989.00 | -0.10% | 27,412 |
| Sep 29, 2025 | 998.00 | 1,000.00 | 982.00 | 990.00 | 990.00 | -0.80% | 37,148 |
| Sep 26, 2025 | 992.00 | 1,002.00 | 980.00 | 998.00 | 998.00 | 0.10% | 41,186 |
| Sep 25, 2025 | 1,000.00 | 1,000.00 | 990.00 | 997.00 | 997.00 | -0.30% | 20,559 |
| Sep 24, 2025 | 1,000.00 | 1,004.00 | 993.00 | 1,000.00 | 1,000.00 | - | 25,432 |
| Sep 23, 2025 | 1,008.00 | 1,008.00 | 997.00 | 1,000.00 | 1,000.00 | -0.79% | 51,323 |
| Sep 22, 2025 | 1,016.00 | 1,020.00 | 1,002.00 | 1,008.00 | 1,008.00 | -1.08% | 59,613 |
| Sep 19, 2025 | 1,013.00 | 1,024.00 | 1,009.00 | 1,019.00 | 1,019.00 | -0.10% | 23,550 |
| Sep 18, 2025 | 1,025.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.20% | 22,965 |
| Sep 17, 2025 | 1,024.00 | 1,024.00 | 1,007.00 | 1,018.00 | 1,018.00 | 0.10% | 11,774 |
| Sep 16, 2025 | 1,018.00 | 1,030.00 | 1,012.00 | 1,017.00 | 1,017.00 | -0.97% | 27,087 |
| Sep 15, 2025 | 1,026.00 | 1,027.00 | 1,018.00 | 1,027.00 | 1,027.00 | 0.29% | 22,526 |
| Sep 12, 2025 | 1,029.00 | 1,029.00 | 1,018.00 | 1,024.00 | 1,024.00 | 0.10% | 25,566 |
| Sep 11, 2025 | 1,029.00 | 1,029.00 | 1,018.00 | 1,023.00 | 1,023.00 | -0.10% | 21,763 |
| Sep 10, 2025 | 1,034.00 | 1,034.00 | 1,016.00 | 1,024.00 | 1,024.00 | -0.39% | 21,380 |
| Sep 9, 2025 | 1,025.00 | 1,032.00 | 1,018.00 | 1,028.00 | 1,028.00 | 0.19% | 9,904 |
| 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 |