Namsung Corp. (KRX:004270)
South Korea · Delayed Price · Currency is KRW 7,530.00
+130.00 (1.76%)
Apr 14, 2026, 7:45 AM KST
Namsung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 7,380.00 | 7,610.00 | 7,380.00 | 7,530.00 | - | - | 12,678 |
| 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 |
| Feb 24, 2026 | 7,930.00 | 8,160.00 | 7,930.00 | 8,020.00 | 8,020.00 | 1.13% | 8,433 |
| Feb 23, 2026 | 7,860.00 | 7,960.00 | 7,800.00 | 7,930.00 | 7,930.00 | 0.89% | 5,247 |
| Feb 20, 2026 | 7,850.00 | 7,950.00 | 7,740.00 | 7,860.00 | 7,860.00 | -0.51% | 16,759 |
| Feb 19, 2026 | 7,900.00 | 7,940.00 | 7,770.00 | 7,900.00 | 7,900.00 | -0.38% | 10,649 |
| Feb 13, 2026 | 8,060.00 | 8,060.00 | 7,880.00 | 7,930.00 | 7,930.00 | -1.98% | 8,176 |
| Feb 12, 2026 | 8,120.00 | 8,150.00 | 8,020.00 | 8,090.00 | 8,090.00 | -0.61% | 5,316 |
| Feb 11, 2026 | 8,120.00 | 8,170.00 | 8,050.00 | 8,140.00 | 8,140.00 | 0.12% | 2,718 |
| Feb 10, 2026 | 8,230.00 | 8,230.00 | 8,060.00 | 8,130.00 | 8,130.00 | -0.85% | 2,352 |
| Feb 9, 2026 | 8,020.00 | 8,200.00 | 7,900.00 | 8,200.00 | 8,200.00 | 2.24% | 7,727 |
| Feb 6, 2026 | 8,200.00 | 8,200.00 | 7,800.00 | 8,020.00 | 8,020.00 | -2.20% | 7,500 |
| Feb 5, 2026 | 7,970.00 | 8,430.00 | 7,910.00 | 8,200.00 | 8,200.00 | 3.02% | 16,957 |
| Feb 4, 2026 | 7,920.00 | 7,990.00 | 7,820.00 | 7,960.00 | 7,960.00 | 0.13% | 5,203 |
| Feb 3, 2026 | 8,050.00 | 8,120.00 | 7,770.00 | 7,950.00 | 7,950.00 | -1.00% | 7,674 |
| Feb 2, 2026 | 8,080.00 | 8,090.00 | 7,980.00 | 8,030.00 | 8,030.00 | -0.86% | 9,453 |
| Jan 30, 2026 | 8,290.00 | 8,290.00 | 8,080.00 | 8,100.00 | 8,100.00 | -1.70% | 9,737 |
| Jan 29, 2026 | 8,190.00 | 8,300.00 | 8,180.00 | 8,240.00 | 8,240.00 | -0.12% | 5,438 |
| Jan 28, 2026 | 8,200.00 | 8,300.00 | 8,110.00 | 8,250.00 | 8,250.00 | 0.61% | 11,026 |