Namsung Corp. (KRX:004270)
South Korea · Delayed Price · Currency is KRW 7,020.00
+20.00 (0.29%)
At close: Jun 1, 2026
Namsung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 7,000.00 | 7,150.00 | 6,770.00 | 7,020.00 | 7,020.00 | 0.29% | 19,028 |
| May 29, 2026 | 7,100.00 | 7,150.00 | 6,950.00 | 7,000.00 | 7,000.00 | -1.41% | 5,518 |
| May 28, 2026 | 7,000.00 | 7,100.00 | 6,950.00 | 7,100.00 | 7,100.00 | 1.14% | 6,886 |
| May 27, 2026 | 7,100.00 | 7,100.00 | 7,000.00 | 7,020.00 | 7,020.00 | -1.13% | 6,054 |
| May 26, 2026 | 7,100.00 | 7,190.00 | 7,090.00 | 7,100.00 | 7,100.00 | -0.70% | 6,549 |
| May 22, 2026 | 7,100.00 | 7,170.00 | 7,100.00 | 7,150.00 | 7,150.00 | 0.70% | 1,940 |
| May 21, 2026 | 7,030.00 | 7,150.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 3,404 |
| May 20, 2026 | 7,000.00 | 7,140.00 | 7,000.00 | 7,100.00 | 7,100.00 | -0.84% | 4,897 |
| May 19, 2026 | 7,180.00 | 7,180.00 | 7,040.00 | 7,160.00 | 7,160.00 | -0.42% | 3,260 |
| May 18, 2026 | 7,130.00 | 7,350.00 | 6,810.00 | 7,190.00 | 7,190.00 | 0.84% | 13,853 |
| May 15, 2026 | 7,300.00 | 7,320.00 | 7,100.00 | 7,130.00 | 7,130.00 | -2.19% | 11,328 |
| May 14, 2026 | 7,070.00 | 7,300.00 | 7,000.00 | 7,290.00 | 7,290.00 | 3.11% | 7,056 |
| May 13, 2026 | 7,000.00 | 7,100.00 | 6,900.00 | 7,070.00 | 7,070.00 | 1.00% | 3,320 |
| May 12, 2026 | 7,290.00 | 7,310.00 | 6,950.00 | 7,000.00 | 7,000.00 | -3.98% | 16,822 |
| May 11, 2026 | 7,050.00 | 7,290.00 | 6,810.00 | 7,290.00 | 7,290.00 | 3.40% | 22,249 |
| May 8, 2026 | 7,120.00 | 7,450.00 | 6,950.00 | 7,050.00 | 7,050.00 | -0.98% | 6,091 |
| May 7, 2026 | 7,120.00 | 7,480.00 | 7,000.00 | 7,120.00 | 7,120.00 | - | 10,182 |
| May 6, 2026 | 7,830.00 | 7,900.00 | 7,050.00 | 7,120.00 | 7,120.00 | -5.44% | 38,817 |
| Apr 10, 2026 | 7,380.00 | 7,610.00 | 7,380.00 | 7,530.00 | 7,530.00 | 1.76% | 12,678 |
| Apr 9, 2026 | 7,390.00 | 7,420.00 | 7,330.00 | 7,400.00 | 7,400.00 | 0.14% | 4,683 |
| Apr 8, 2026 | 7,340.00 | 7,420.00 | 7,250.00 | 7,390.00 | 7,390.00 | 0.68% | 2,885 |
| Apr 7, 2026 | 7,400.00 | 7,400.00 | 7,280.00 | 7,340.00 | 7,340.00 | -0.81% | 4,623 |
| Apr 6, 2026 | 7,500.00 | 7,500.00 | 7,330.00 | 7,400.00 | 7,400.00 | -1.33% | 3,049 |
| Apr 3, 2026 | 7,440.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 0.81% | 2,584 |
| Apr 2, 2026 | 7,790.00 | 7,790.00 | 7,390.00 | 7,440.00 | 7,440.00 | -0.53% | 7,350 |
| Apr 1, 2026 | 7,510.00 | 7,580.00 | 7,400.00 | 7,480.00 | 7,480.00 | -0.40% | 6,379 |
| Mar 31, 2026 | 7,490.00 | 7,590.00 | 7,380.00 | 7,510.00 | 7,510.00 | 0.27% | 6,324 |
| Mar 30, 2026 | 7,550.00 | 7,550.00 | 7,400.00 | 7,490.00 | 7,490.00 | -0.79% | 1,935 |
| Mar 27, 2026 | 7,580.00 | 7,590.00 | 7,360.00 | 7,550.00 | 7,550.00 | -0.53% | 7,074 |
| Mar 26, 2026 | 7,670.00 | 7,670.00 | 7,500.00 | 7,590.00 | 7,590.00 | -1.04% | 5,903 |
| Mar 25, 2026 | 7,730.00 | 7,760.00 | 7,570.00 | 7,670.00 | 7,670.00 | -0.65% | 8,049 |
| Mar 24, 2026 | 7,710.00 | 7,760.00 | 7,610.00 | 7,720.00 | 7,720.00 | 0.52% | 2,855 |
| Mar 23, 2026 | 7,700.00 | 7,720.00 | 7,500.00 | 7,680.00 | 7,680.00 | 0.26% | 4,463 |
| Mar 20, 2026 | 7,700.00 | 7,780.00 | 7,490.00 | 7,660.00 | 7,660.00 | - | 7,533 |
| Mar 19, 2026 | 7,750.00 | 7,790.00 | 7,640.00 | 7,660.00 | 7,660.00 | -1.42% | 3,222 |
| Mar 18, 2026 | 7,710.00 | 7,790.00 | 7,690.00 | 7,770.00 | 7,770.00 | 0.26% | 1,654 |
| Mar 17, 2026 | 7,640.00 | 7,780.00 | 7,610.00 | 7,750.00 | 7,750.00 | 1.44% | 10,116 |
| Mar 16, 2026 | 7,720.00 | 7,720.00 | 7,550.00 | 7,640.00 | 7,640.00 | -0.52% | 1,825 |
| Mar 13, 2026 | 7,650.00 | 7,680.00 | 7,600.00 | 7,680.00 | 7,680.00 | 0.39% | 1,725 |
| Mar 12, 2026 | 7,530.00 | 7,780.00 | 7,500.00 | 7,650.00 | 7,650.00 | 1.59% | 3,993 |
| Mar 11, 2026 | 7,410.00 | 7,700.00 | 7,300.00 | 7,530.00 | 7,530.00 | 1.07% | 5,724 |
| Mar 10, 2026 | 7,450.00 | 7,530.00 | 7,370.00 | 7,450.00 | 7,450.00 | 1.09% | 2,652 |
| Mar 9, 2026 | 7,830.00 | 7,830.00 | 7,330.00 | 7,370.00 | 7,370.00 | -2.38% | 2,781 |
| Mar 6, 2026 | 7,250.00 | 7,550.00 | 7,220.00 | 7,550.00 | 7,550.00 | 4.14% | 6,606 |
| Mar 5, 2026 | 6,970.00 | 7,450.00 | 6,970.00 | 7,250.00 | 7,250.00 | 4.02% | 12,474 |
| Mar 4, 2026 | 7,730.00 | 7,730.00 | 6,810.00 | 6,970.00 | 6,970.00 | -9.83% | 19,165 |
| Mar 3, 2026 | 7,900.00 | 7,900.00 | 7,720.00 | 7,730.00 | 7,730.00 | -2.28% | 13,447 |
| Feb 27, 2026 | 7,930.00 | 7,960.00 | 7,780.00 | 7,910.00 | 7,910.00 | -0.63% | 8,797 |
| Feb 26, 2026 | 8,080.00 | 8,100.00 | 7,950.00 | 7,960.00 | 7,960.00 | -1.00% | 8,895 |
| Feb 25, 2026 | 8,090.00 | 8,300.00 | 7,960.00 | 8,040.00 | 8,040.00 | 0.25% | 8,445 |