Namsung Corp. (KRX:004270)
South Korea · Delayed Price · Currency is KRW 755.00
-4.00 (-0.53%)
Mar 27, 2026, 3:30 PM KST
Namsung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 758.00 | 759.00 | 736.00 | 755.00 | 755.00 | -0.53% | 70,738 |
| Mar 26, 2026 | 767.00 | 767.00 | 750.00 | 759.00 | 759.00 | -1.04% | 59,031 |
| Mar 25, 2026 | 773.00 | 776.00 | 757.00 | 767.00 | 767.00 | -0.65% | 80,495 |
| Mar 24, 2026 | 771.00 | 776.00 | 761.00 | 772.00 | 772.00 | 0.52% | 28,484 |
| Mar 23, 2026 | 770.00 | 772.00 | 750.00 | 768.00 | 768.00 | 0.26% | 44,633 |
| Mar 20, 2026 | 770.00 | 778.00 | 749.00 | 766.00 | 766.00 | - | 75,339 |
| Mar 19, 2026 | 775.00 | 779.00 | 764.00 | 766.00 | 766.00 | -1.42% | 32,094 |
| Mar 18, 2026 | 771.00 | 779.00 | 769.00 | 777.00 | 777.00 | 0.26% | 16,541 |
| Mar 17, 2026 | 764.00 | 778.00 | 761.00 | 775.00 | 775.00 | 1.44% | 99,964 |
| Mar 16, 2026 | 772.00 | 772.00 | 755.00 | 764.00 | 764.00 | -0.52% | 18,259 |
| Mar 13, 2026 | 765.00 | 768.00 | 760.00 | 768.00 | 768.00 | 0.39% | 17,249 |
| Mar 12, 2026 | 753.00 | 778.00 | 750.00 | 765.00 | 765.00 | 1.59% | 39,921 |
| Mar 11, 2026 | 741.00 | 770.00 | 730.00 | 753.00 | 753.00 | 1.07% | 57,248 |
| Mar 10, 2026 | 745.00 | 753.00 | 737.00 | 745.00 | 745.00 | 1.09% | 26,522 |
| Mar 9, 2026 | 783.00 | 783.00 | 733.00 | 737.00 | 737.00 | -2.38% | 27,811 |
| Mar 6, 2026 | 725.00 | 755.00 | 722.00 | 755.00 | 755.00 | 4.14% | 66,061 |
| Mar 5, 2026 | 697.00 | 745.00 | 697.00 | 725.00 | 725.00 | 4.02% | 124,595 |
| Mar 4, 2026 | 773.00 | 773.00 | 681.00 | 697.00 | 697.00 | -9.83% | 184,710 |
| 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 |