Namsung Corp. (KRX:004270)
South Korea · Delayed Price · Currency is KRW 6,270.00
0.00 (0.00%)
Jul 28, 2026, 3:30 PM KST
Namsung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 6,330.00 | 6,330.00 | 6,000.00 | 6,270.00 | 6,270.00 | - | 4,849 |
| Jul 27, 2026 | 6,700.00 | 6,700.00 | 6,210.00 | 6,270.00 | 6,270.00 | -3.09% | 6,272 |
| Jul 24, 2026 | 6,250.00 | 6,600.00 | 6,250.00 | 6,470.00 | 6,470.00 | 2.54% | 8,667 |
| Jul 23, 2026 | 6,200.00 | 6,310.00 | 6,060.00 | 6,310.00 | 6,310.00 | 1.77% | 7,559 |
| Jul 22, 2026 | 6,230.00 | 6,250.00 | 5,960.00 | 6,200.00 | 6,200.00 | -0.64% | 14,627 |
| Jul 21, 2026 | 6,150.00 | 6,450.00 | 5,900.00 | 6,240.00 | 6,240.00 | 0.77% | 19,832 |
| Jul 20, 2026 | 5,615.39 | 6,192.31 | 5,615.39 | 6,192.31 | 6,192.31 | 3.87% | 75,665 |
| Jul 16, 2026 | 5,623.08 | 5,961.54 | 5,546.15 | 5,961.54 | 5,961.54 | 6.02% | 11,665 |
| Jul 15, 2026 | 5,476.92 | 5,723.08 | 5,476.92 | 5,623.08 | 5,623.08 | 0.83% | 8,117 |
| Jul 14, 2026 | 5,700.00 | 5,846.15 | 5,453.85 | 5,576.92 | 5,576.92 | -5.60% | 12,636 |
| Jul 13, 2026 | 5,984.62 | 5,984.62 | 5,776.92 | 5,907.69 | 5,907.69 | 0.39% | 14,451 |
| Jul 10, 2026 | 5,753.85 | 5,915.39 | 5,630.77 | 5,884.62 | 5,884.62 | 4.79% | 46,782 |
| Jul 9, 2026 | 5,853.85 | 5,853.85 | 5,584.62 | 5,615.39 | 5,615.38 | 0.27% | 30,512 |
| Jul 8, 2026 | 5,784.62 | 5,784.62 | 5,453.85 | 5,600.00 | 5,600.00 | -3.19% | 22,491 |
| Jul 7, 2026 | 5,723.08 | 6,130.77 | 5,453.85 | 5,784.62 | 5,784.62 | 6.97% | 129,509 |
| Jul 6, 2026 | 5,384.62 | 5,407.69 | 5,230.77 | 5,407.69 | 5,407.69 | 1.44% | 10,629 |
| Jul 3, 2026 | 5,323.08 | 5,346.15 | 5,269.23 | 5,330.77 | 5,330.77 | 1.02% | 4,019 |
| Jul 2, 2026 | 5,146.15 | 5,276.92 | 5,146.15 | 5,276.92 | 5,276.92 | 0.44% | 11,788 |
| Jul 1, 2026 | 5,030.77 | 5,261.54 | 5,030.77 | 5,253.85 | 5,253.85 | 4.59% | 4,068 |
| Jun 30, 2026 | 4,915.39 | 5,161.54 | 4,915.39 | 5,023.08 | 5,023.08 | 1.56% | 2,471 |
| Jun 29, 2026 | 4,738.46 | 5,092.31 | 4,738.46 | 4,946.15 | 4,946.15 | -3.60% | 3,390 |
| Jun 26, 2026 | 5,192.31 | 5,192.31 | 4,892.31 | 5,130.77 | 5,130.77 | - | 11,351 |
| Jun 25, 2026 | 5,346.15 | 5,430.77 | 4,961.54 | 5,130.77 | 5,130.77 | -4.03% | 17,263 |
| Jun 24, 2026 | 5,084.62 | 5,423.08 | 5,084.62 | 5,346.15 | 5,346.15 | -0.86% | 5,756 |
| Jun 23, 2026 | 5,400.00 | 5,423.08 | 5,123.08 | 5,392.31 | 5,392.31 | -0.99% | 15,950 |
| Jun 22, 2026 | 5,392.31 | 5,469.23 | 5,384.62 | 5,446.15 | 5,446.15 | 0.71% | 11,708 |
| Jun 19, 2026 | 5,384.62 | 5,407.69 | 5,346.15 | 5,407.69 | 5,407.69 | 0.43% | 5,001 |
| Jun 18, 2026 | 5,392.31 | 5,392.31 | 5,361.54 | 5,384.62 | 5,384.62 | 0.29% | 4,866 |
| Jun 17, 2026 | 5,430.77 | 5,430.77 | 5,361.54 | 5,369.23 | 5,369.23 | -0.71% | 6,387 |
| Jun 16, 2026 | 5,392.31 | 5,507.69 | 5,369.23 | 5,407.69 | 5,407.69 | 0.72% | 12,943 |
| Jun 15, 2026 | 5,400.00 | 5,423.08 | 5,369.23 | 5,369.23 | 5,369.23 | -0.57% | 6,835 |
| Jun 12, 2026 | 5,469.23 | 5,476.92 | 5,384.62 | 5,400.00 | 5,400.00 | -1.13% | 2,397 |
| Jun 11, 2026 | 5,338.46 | 5,661.54 | 5,307.69 | 5,461.54 | 5,461.54 | 2.31% | 4,702 |
| Jun 10, 2026 | 5,384.62 | 5,384.62 | 5,307.69 | 5,338.46 | 5,338.46 | -1.56% | 7,260 |
| Jun 9, 2026 | 5,438.46 | 5,438.46 | 5,307.69 | 5,423.08 | 5,423.08 | -0.28% | 15,391 |
| Jun 8, 2026 | 5,400.00 | 5,438.46 | 5,200.00 | 5,438.46 | 5,438.46 | - | 8,260 |
| Jun 5, 2026 | 5,423.08 | 5,438.46 | 5,307.69 | 5,438.46 | 5,438.46 | - | 3,358 |
| Jun 4, 2026 | 5,461.54 | 5,500.00 | 5,384.62 | 5,438.46 | 5,438.46 | -1.12% | 26,920 |
| Jun 2, 2026 | 5,361.54 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 1.85% | 10,660 |
| Jun 1, 2026 | 5,384.62 | 5,500.00 | 5,207.69 | 5,400.00 | 5,400.00 | 0.29% | 24,735 |
| May 29, 2026 | 5,461.54 | 5,500.00 | 5,346.15 | 5,384.62 | 5,384.62 | -1.41% | 7,172 |
| May 28, 2026 | 5,384.62 | 5,461.54 | 5,346.15 | 5,461.54 | 5,461.54 | 1.14% | 8,950 |
| May 27, 2026 | 5,461.54 | 5,461.54 | 5,384.62 | 5,400.00 | 5,400.00 | -1.13% | 7,869 |
| May 26, 2026 | 5,461.54 | 5,530.77 | 5,453.85 | 5,461.54 | 5,461.54 | -0.70% | 8,512 |
| May 22, 2026 | 5,461.54 | 5,515.39 | 5,461.54 | 5,500.00 | 5,500.00 | 0.70% | 2,521 |
| May 21, 2026 | 5,407.69 | 5,500.00 | 5,384.62 | 5,461.54 | 5,461.54 | - | 4,424 |
| May 20, 2026 | 5,384.62 | 5,492.31 | 5,384.62 | 5,461.54 | 5,461.54 | -0.84% | 6,365 |
| May 19, 2026 | 5,523.08 | 5,523.08 | 5,415.39 | 5,507.69 | 5,507.69 | -0.42% | 4,237 |
| May 18, 2026 | 5,484.62 | 5,653.85 | 5,238.46 | 5,530.77 | 5,530.77 | 0.84% | 18,007 |
| May 15, 2026 | 5,615.39 | 5,630.77 | 5,461.54 | 5,484.62 | 5,484.62 | -2.19% | 14,725 |