Namsung Corp. (KRX:004270)
South Korea · Delayed Price · Currency is KRW 5,430.00
+80.00 (1.50%)
At close: Sep 18, 2026
Namsung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5,480.00 | 5,480.00 | 5,320.00 | 5,420.00 | 5,420.00 | 1.31% | 3,295 |
| Sep 17, 2026 | 5,550.00 | 5,550.00 | 5,350.00 | 5,350.00 | 5,350.00 | -2.55% | 5,542 |
| Sep 16, 2026 | 5,410.00 | 5,580.00 | 5,390.00 | 5,490.00 | 5,490.00 | 0.37% | 5,143 |
| Sep 15, 2026 | 5,200.00 | 5,530.00 | 5,150.00 | 5,470.00 | 5,470.00 | 6.21% | 10,357 |
| Sep 14, 2026 | 5,110.00 | 5,320.00 | 5,110.00 | 5,150.00 | 5,150.00 | 0.78% | 13,129 |
| Sep 11, 2026 | 5,060.00 | 5,200.00 | 5,050.00 | 5,110.00 | 5,110.00 | 0.99% | 10,897 |
| Sep 10, 2026 | 5,000.00 | 5,150.00 | 4,980.00 | 5,060.00 | 5,060.00 | 1.50% | 22,061 |
| Sep 9, 2026 | 4,990.00 | 5,040.00 | 4,985.00 | 4,985.00 | 4,985.00 | - | 8,629 |
| Sep 8, 2026 | 5,000.00 | 5,050.00 | 4,905.00 | 4,985.00 | 4,985.00 | 0.30% | 7,210 |
| Sep 7, 2026 | 4,960.00 | 5,000.00 | 4,930.00 | 4,970.00 | 4,970.00 | 0.61% | 9,295 |
| Sep 4, 2026 | 4,950.00 | 5,010.00 | 4,900.00 | 4,940.00 | 4,940.00 | 0.10% | 7,376 |
| Sep 3, 2026 | 4,975.00 | 4,995.00 | 4,925.00 | 4,935.00 | 4,935.00 | -0.70% | 2,829 |
| Sep 2, 2026 | 4,950.00 | 4,980.00 | 4,925.00 | 4,970.00 | 4,970.00 | 0.40% | 7,117 |
| Sep 1, 2026 | 4,950.00 | 5,010.00 | 4,905.00 | 4,950.00 | 4,950.00 | 0.30% | 7,024 |
| Aug 31, 2026 | 4,935.00 | 4,970.00 | 4,935.00 | 4,935.00 | 4,935.00 | - | 2,733 |
| Aug 28, 2026 | 4,980.00 | 4,995.00 | 4,930.00 | 4,935.00 | 4,935.00 | -0.80% | 4,084 |
| Aug 27, 2026 | 5,050.00 | 5,050.00 | 4,875.00 | 4,975.00 | 4,975.00 | 0.91% | 3,963 |
| Aug 26, 2026 | 4,840.00 | 4,955.00 | 4,835.00 | 4,930.00 | 4,930.00 | 1.86% | 5,173 |
| Aug 25, 2026 | 4,800.00 | 4,850.00 | 4,725.00 | 4,840.00 | 4,840.00 | 0.52% | 4,637 |
| Aug 24, 2026 | 4,805.00 | 4,830.00 | 4,775.00 | 4,815.00 | 4,815.00 | 0.21% | 10,198 |
| Aug 21, 2026 | 4,930.00 | 4,980.00 | 4,805.00 | 4,805.00 | 4,805.00 | -3.32% | 12,456 |
| Aug 20, 2026 | 5,050.00 | 5,050.00 | 4,950.00 | 4,970.00 | 4,970.00 | - | 7,343 |
| Aug 19, 2026 | 4,915.00 | 5,150.00 | 4,900.00 | 4,970.00 | 4,970.00 | 1.12% | 17,769 |
| Aug 18, 2026 | 4,875.00 | 5,150.00 | 4,670.00 | 4,915.00 | 4,915.00 | - | 56,720 |
| Aug 14, 2026 | 5,000.00 | 5,010.00 | 4,785.00 | 4,915.00 | 4,915.00 | -4.75% | 60,081 |
| Aug 12, 2026 | 5,220.00 | 5,220.00 | 5,000.00 | 5,160.00 | 5,160.00 | -1.15% | 17,341 |
| Aug 11, 2026 | 5,260.00 | 5,300.00 | 5,070.00 | 5,220.00 | 5,220.00 | -0.76% | 44,300 |
| Aug 10, 2026 | 5,650.00 | 5,700.00 | 5,200.00 | 5,260.00 | 5,260.00 | -7.72% | 59,532 |
| Aug 7, 2026 | 6,090.00 | 6,290.00 | 5,680.00 | 5,700.00 | 5,700.00 | -9.38% | 33,989 |
| Aug 6, 2026 | 6,150.00 | 6,490.00 | 6,140.00 | 6,290.00 | 6,290.00 | 2.28% | 13,011 |
| Aug 5, 2026 | 6,170.00 | 6,300.00 | 5,890.00 | 6,150.00 | 6,150.00 | 2.50% | 17,287 |
| Aug 4, 2026 | 5,960.00 | 6,100.00 | 5,960.00 | 6,000.00 | 6,000.00 | -2.12% | 5,952 |
| Aug 3, 2026 | 6,230.00 | 6,440.00 | 6,030.00 | 6,130.00 | 6,130.00 | -2.08% | 8,208 |
| Jul 31, 2026 | 6,250.00 | 6,300.00 | 6,110.00 | 6,260.00 | 6,260.00 | 1.13% | 4,640 |
| Jul 30, 2026 | 6,240.00 | 6,260.00 | 5,900.00 | 6,190.00 | 6,190.00 | -0.16% | 3,363 |
| Jul 29, 2026 | 6,270.00 | 6,500.00 | 5,920.00 | 6,200.00 | 6,200.00 | -1.12% | 7,258 |
| 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% | 6,276 |
| Jul 24, 2026 | 6,250.00 | 6,600.00 | 6,250.00 | 6,470.00 | 6,470.00 | 2.54% | 8,754 |
| 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 |