Namsung Corp. - 004270.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	992	998	998	1,002	980	41,186
September 25, 2025	1,000	997	997	1,000	990	20,559
September 24, 2025	1,000	1,000	1,000	1,004	993	25,432
September 23, 2025	1,008	1,000	1,000	1,008	997	51,323
September 22, 2025	1,016	1,008	1,008	1,020	1,002	59,412
September 19, 2025	1,013	1,019	1,019	1,024	1,009	23,399
September 18, 2025	1,025	1,020	1,020	1,025	1,010	22,965
September 17, 2025	1,024	1,018	1,018	1,024	1,007	11,774
September 16, 2025	1,018	1,017	1,017	1,030	1,012	27,087
September 15, 2025	1,026	1,027	1,027	1,027	1,018	22,526
September 12, 2025	1,029	1,024	1,024	1,029	1,018	25,306
September 11, 2025	1,029	1,023	1,023	1,029	1,018	21,763
September 10, 2025	1,034	1,024	1,024	1,034	1,016	21,380
September 09, 2025	1,025	1,028	1,028	1,032	1,018	9,904
September 08, 2025	1,024	1,026	1,026	1,030	1,018	31,379
September 05, 2025	1,030	1,024	1,024	1,039	1,018	18,871
September 04, 2025	1,035	1,031	1,031	1,036	1,027	22,609
September 03, 2025	1,030	1,028	1,028	1,035	1,021	22,687
September 02, 2025	1,009	1,026	1,026	1,028	1,009	24,660
September 01, 2025	1,032	1,019	1,019	1,037	1,018	29,419
August 29, 2025	1,041	1,032	1,032	1,046	1,015	28,807
August 28, 2025	1,033	1,041	1,041	1,045	1,029	23,270
August 27, 2025	1,024	1,033	1,033	1,060	1,021	26,774
August 26, 2025	1,020	1,030	1,030	1,030	1,020	22,285
August 25, 2025	1,030	1,030	1,030	1,044	1,022	20,724
August 22, 2025	1,038	1,029	1,029	1,043	1,019	64,392
August 21, 2025	1,094	1,038	1,038	1,095	1,038	187,817
August 20, 2025	999	1,047	1,047	1,062	998	260,086
August 19, 2025	1,016	1,011	1,011	1,026	1,000	80,724
August 18, 2025	1,038	1,022	1,022	1,038	1,021	28,426
August 14, 2025	1,054	1,038	1,038	1,054	1,031	43,920
August 13, 2025	1,048	1,046	1,046	1,049	1,040	13,304
August 12, 2025	1,052	1,040	1,040	1,053	1,040	26,788
August 11, 2025	1,058	1,052	1,052	1,058	1,045	38,561
August 08, 2025	1,060	1,050	1,050	1,060	1,040	48,746
August 07, 2025	1,047	1,050	1,050	1,057	1,040	11,515
August 06, 2025	1,044	1,047	1,047	1,060	1,039	30,253
August 05, 2025	1,058	1,055	1,055	1,069	1,055	30,741
August 04, 2025	1,055	1,058	1,058	1,061	1,047	32,959
August 01, 2025	1,064	1,053	1,053	1,064	1,035	38,985
July 31, 2025	1,061	1,062	1,062	1,068	1,041	43,547
July 30, 2025	1,078	1,060	1,060	1,078	1,060	23,768
July 29, 2025	1,068	1,074	1,074	1,075	1,058	17,542
July 28, 2025	1,080	1,068	1,068	1,080	1,049	45,838
July 25, 2025	1,078	1,066	1,066	1,079	1,060	25,384
July 24, 2025	1,083	1,079	1,079	1,093	1,079	25,615
July 23, 2025	1,102	1,093	1,093	1,102	1,081	26,045
July 22, 2025	1,107	1,102	1,102	1,109	1,090	30,026
July 21, 2025	1,112	1,107	1,107	1,112	1,100	9,146
July 18, 2025	1,117	1,109	1,109	1,117	1,094	20,734
July 17, 2025	1,111	1,106	1,106	1,111	1,091	19,295
July 16, 2025	1,101	1,100	1,100	1,113	1,097	20,392
July 15, 2025	1,114	1,101	1,101	1,123	1,096	33,360
July 14, 2025	1,110	1,113	1,113	1,116	1,107	9,662
July 11, 2025	1,120	1,110	1,110	1,125	1,106	26,728
July 10, 2025	1,112	1,108	1,108	1,131	1,102	43,718
July 09, 2025	1,115	1,112	1,112	1,118	1,101	15,694
July 08, 2025	1,104	1,111	1,111	1,113	1,090	20,780
July 07, 2025	1,102	1,103	1,103	1,112	1,097	13,620
July 04, 2025	1,106	1,102	1,102	1,106	1,099	9,516

Namsung Corp. (004270.KS) KSC