Namsung Corp. (KRX:004270)
South Korea
· Delayed Price · Currency is KRW 737.00
-18.00 (-2.38%)
At close: Mar 9, 2026
Namsung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 783.00 | 783.00 | 733.00 | 737.00 | 737.00 | -2.38% | 27,811 |
| Mar 6, 2026 | 725.00 | 755.00 | 722.00 | 755.00 | 755.00 | 4.14% | 66,061 |
| Mar 5, 2026 | 697.00 | 745.00 | 697.00 | 725.00 | 725.00 | 4.02% | 124,595 |
| Mar 4, 2026 | 773.00 | 773.00 | 681.00 | 697.00 | 697.00 | -9.83% | 184,710 |
| Mar 3, 2026 | 790.00 | 790.00 | 772.00 | 773.00 | 773.00 | -2.28% | 105,984 |
| Feb 27, 2026 | 793.00 | 796.00 | 778.00 | 791.00 | 791.00 | -0.63% | 87,961 |
| Feb 26, 2026 | 808.00 | 810.00 | 795.00 | 796.00 | 796.00 | -1.00% | 88,945 |
| Feb 25, 2026 | 809.00 | 830.00 | 796.00 | 804.00 | 804.00 | 0.25% | 84,007 |
| Feb 24, 2026 | 793.00 | 816.00 | 793.00 | 802.00 | 802.00 | 1.13% | 83,336 |
| Feb 23, 2026 | 786.00 | 796.00 | 780.00 | 793.00 | 793.00 | 0.89% | 52,230 |
| Feb 20, 2026 | 785.00 | 795.00 | 774.00 | 786.00 | 786.00 | -0.51% | 167,596 |
| Feb 19, 2026 | 790.00 | 794.00 | 777.00 | 790.00 | 790.00 | -0.38% | 106,495 |
| Feb 13, 2026 | 806.00 | 806.00 | 788.00 | 793.00 | 793.00 | -1.98% | 81,760 |
| Feb 12, 2026 | 812.00 | 815.00 | 802.00 | 809.00 | 809.00 | -0.61% | 53,165 |
| Feb 11, 2026 | 812.00 | 817.00 | 805.00 | 814.00 | 814.00 | 0.12% | 27,188 |
| Feb 10, 2026 | 823.00 | 823.00 | 806.00 | 813.00 | 813.00 | -0.85% | 23,469 |
| Feb 9, 2026 | 802.00 | 820.00 | 790.00 | 820.00 | 820.00 | 2.24% | 77,272 |
| Feb 6, 2026 | 820.00 | 820.00 | 780.00 | 802.00 | 802.00 | -2.20% | 74,992 |
| Feb 5, 2026 | 797.00 | 843.00 | 791.00 | 820.00 | 820.00 | 3.02% | 169,573 |
| Feb 4, 2026 | 792.00 | 799.00 | 782.00 | 796.00 | 796.00 | 0.13% | 52,023 |
| Feb 3, 2026 | 805.00 | 812.00 | 777.00 | 795.00 | 795.00 | -1.00% | 76,740 |
| Feb 2, 2026 | 808.00 | 809.00 | 798.00 | 803.00 | 803.00 | -0.86% | 94,532 |
| Jan 30, 2026 | 829.00 | 829.00 | 808.00 | 810.00 | 810.00 | -1.70% | 97,298 |
| Jan 29, 2026 | 819.00 | 830.00 | 818.00 | 824.00 | 824.00 | -0.12% | 54,383 |
| Jan 28, 2026 | 820.00 | 830.00 | 811.00 | 825.00 | 825.00 | 0.61% | 110,252 |
| Jan 27, 2026 | 833.00 | 833.00 | 811.00 | 820.00 | 820.00 | - | 47,256 |
| Jan 26, 2026 | 813.00 | 831.00 | 812.00 | 820.00 | 820.00 | - | 75,759 |
| Jan 23, 2026 | 812.00 | 822.00 | 807.00 | 820.00 | 820.00 | 0.99% | 50,556 |
| Jan 22, 2026 | 814.00 | 817.00 | 800.00 | 812.00 | 812.00 | -0.25% | 62,304 |
| Jan 21, 2026 | 821.00 | 821.00 | 805.00 | 814.00 | 814.00 | -0.12% | 12,612 |
| Jan 20, 2026 | 809.00 | 821.00 | 806.00 | 815.00 | 815.00 | 0.74% | 30,522 |
| Jan 19, 2026 | 838.00 | 838.00 | 806.00 | 809.00 | 809.00 | -2.53% | 58,899 |
| Jan 16, 2026 | 827.00 | 830.00 | 820.00 | 830.00 | 830.00 | 0.36% | 27,957 |
| Jan 15, 2026 | 817.00 | 827.00 | 813.00 | 827.00 | 827.00 | 0.98% | 33,967 |
| Jan 14, 2026 | 833.00 | 836.00 | 817.00 | 819.00 | 819.00 | -1.68% | 48,224 |
| Jan 13, 2026 | 835.00 | 835.00 | 823.00 | 833.00 | 833.00 | - | 19,245 |
| Jan 12, 2026 | 841.00 | 849.00 | 828.00 | 833.00 | 833.00 | -1.54% | 35,103 |
| Jan 9, 2026 | 865.00 | 865.00 | 840.00 | 846.00 | 846.00 | -1.63% | 21,732 |
| Jan 8, 2026 | 873.00 | 879.00 | 858.00 | 860.00 | 860.00 | -1.49% | 15,019 |
| Jan 7, 2026 | 875.00 | 939.00 | 860.00 | 873.00 | 873.00 | -0.23% | 95,767 |
| Jan 6, 2026 | 869.00 | 880.00 | 867.00 | 875.00 | 875.00 | 0.34% | 32,962 |
| Jan 5, 2026 | 878.00 | 880.00 | 870.00 | 872.00 | 872.00 | -0.68% | 14,329 |
| Jan 2, 2026 | 878.00 | 878.00 | 869.00 | 878.00 | 878.00 | - | 16,235 |
| Dec 30, 2025 | 910.00 | 910.00 | 877.00 | 878.00 | 878.00 | -1.57% | 14,794 |
| Dec 29, 2025 | 906.00 | 933.00 | 880.00 | 892.00 | 892.00 | -1.44% | 25,200 |
| Dec 26, 2025 | 920.00 | 927.00 | 886.00 | 905.00 | 905.00 | -1.63% | 45,632 |
| Dec 24, 2025 | 920.00 | 933.00 | 905.00 | 920.00 | 920.00 | -0.43% | 25,548 |
| Dec 23, 2025 | 936.00 | 936.00 | 919.00 | 924.00 | 924.00 | -0.43% | 71,184 |
| Dec 22, 2025 | 929.00 | 936.00 | 919.00 | 928.00 | 928.00 | -0.11% | 22,529 |
| Dec 19, 2025 | 919.00 | 929.00 | 916.00 | 929.00 | 929.00 | 0.65% | 29,858 |
| Dec 18, 2025 | 913.00 | 960.00 | 900.00 | 923.00 | 923.00 | 2.44% | 116,030 |
| Dec 17, 2025 | 891.00 | 908.00 | 883.00 | 901.00 | 901.00 | 1.01% | 33,495 |
| Dec 16, 2025 | 905.00 | 905.00 | 883.00 | 892.00 | 892.00 | -0.11% | 38,955 |
| Dec 15, 2025 | 889.00 | 896.00 | 880.00 | 893.00 | 893.00 | 0.45% | 17,274 |
| Dec 12, 2025 | 868.00 | 893.00 | 860.00 | 889.00 | 889.00 | 2.30% | 57,282 |
| Dec 11, 2025 | 870.00 | 875.00 | 850.00 | 869.00 | 869.00 | 0.93% | 21,073 |
| Dec 10, 2025 | 867.00 | 867.00 | 850.00 | 861.00 | 861.00 | -0.23% | 19,264 |
| Dec 9, 2025 | 869.00 | 869.00 | 852.00 | 863.00 | 863.00 | -0.80% | 8,736 |
| Dec 8, 2025 | 870.00 | 870.00 | 861.00 | 870.00 | 870.00 | -0.34% | 16,676 |
| Dec 5, 2025 | 867.00 | 879.00 | 852.00 | 873.00 | 873.00 | 0.69% | 28,789 |
| Dec 4, 2025 | 857.00 | 870.00 | 847.00 | 867.00 | 867.00 | 1.17% | 35,475 |
| Dec 3, 2025 | 870.00 | 870.00 | 842.00 | 857.00 | 857.00 | -0.35% | 34,927 |
| Dec 2, 2025 | 859.00 | 876.00 | 843.00 | 860.00 | 860.00 | 1.78% | 34,027 |
| Dec 1, 2025 | 853.00 | 853.00 | 845.00 | 845.00 | 845.00 | 0.12% | 6,367 |
| Nov 28, 2025 | 870.00 | 870.00 | 844.00 | 844.00 | 844.00 | -1.29% | 22,782 |
| Nov 27, 2025 | 850.00 | 856.00 | 841.00 | 855.00 | 855.00 | 0.59% | 27,734 |
| Nov 26, 2025 | 857.00 | 857.00 | 831.00 | 850.00 | 850.00 | -0.82% | 98,745 |
| Nov 25, 2025 | 840.00 | 858.00 | 832.00 | 857.00 | 857.00 | 2.02% | 25,074 |
| Nov 24, 2025 | 868.00 | 870.00 | 837.00 | 840.00 | 840.00 | -3.23% | 36,158 |
| Nov 21, 2025 | 886.00 | 889.00 | 854.00 | 868.00 | 868.00 | -2.03% | 31,623 |
| Nov 20, 2025 | 862.00 | 893.00 | 850.00 | 886.00 | 886.00 | 2.78% | 26,495 |
| Nov 19, 2025 | 862.00 | 862.00 | 851.00 | 862.00 | 862.00 | - | 23,419 |
| Nov 18, 2025 | 850.00 | 870.00 | 841.00 | 862.00 | 862.00 | 0.23% | 27,427 |
| Nov 17, 2025 | 870.00 | 872.00 | 852.00 | 860.00 | 860.00 | -1.49% | 17,018 |
| Nov 14, 2025 | 879.00 | 879.00 | 867.00 | 873.00 | 873.00 | -0.68% | 44,307 |
| Nov 13, 2025 | 859.00 | 882.00 | 859.00 | 879.00 | 879.00 | 2.33% | 49,985 |
| Nov 12, 2025 | 825.00 | 889.00 | 824.00 | 859.00 | 859.00 | 4.25% | 104,729 |
| Nov 11, 2025 | 816.00 | 845.00 | 816.00 | 824.00 | 824.00 | 1.10% | 80,894 |
| Nov 10, 2025 | 809.00 | 819.00 | 803.00 | 815.00 | 815.00 | 0.74% | 46,910 |
| Nov 7, 2025 | 797.00 | 809.00 | 791.00 | 809.00 | 809.00 | 0.62% | 176,255 |
| Nov 6, 2025 | 817.00 | 930.00 | 796.00 | 804.00 | 804.00 | -1.59% | 714,688 |
| Nov 5, 2025 | 813.00 | 818.00 | 777.00 | 817.00 | 817.00 | 1.24% | 137,159 |
| Nov 4, 2025 | 824.00 | 826.00 | 796.00 | 807.00 | 807.00 | -2.06% | 145,675 |
| Nov 3, 2025 | 896.00 | 897.00 | 823.00 | 824.00 | 824.00 | -8.04% | 195,345 |
| Oct 31, 2025 | 907.00 | 907.00 | 891.00 | 896.00 | 896.00 | -1.97% | 58,617 |
| Oct 30, 2025 | 929.00 | 929.00 | 900.00 | 914.00 | 914.00 | -1.61% | 118,808 |
| Oct 29, 2025 | 938.00 | 938.00 | 915.00 | 929.00 | 929.00 | -0.64% | 103,179 |
| Oct 28, 2025 | 931.00 | 938.00 | 929.00 | 935.00 | 935.00 | -0.32% | 32,428 |
| Oct 27, 2025 | 952.00 | 952.00 | 927.00 | 938.00 | 938.00 | -0.53% | 50,778 |
| Oct 24, 2025 | 949.00 | 950.00 | 939.00 | 943.00 | 943.00 | 0.11% | 27,726 |
| Oct 23, 2025 | 945.00 | 945.00 | 939.00 | 942.00 | 942.00 | -0.53% | 41,711 |
| Oct 22, 2025 | 942.00 | 950.00 | 939.00 | 947.00 | 947.00 | 0.21% | 27,614 |
| Oct 21, 2025 | 942.00 | 950.00 | 940.00 | 945.00 | 945.00 | -0.42% | 45,607 |
| Oct 20, 2025 | 950.00 | 959.00 | 944.00 | 949.00 | 949.00 | -0.94% | 30,162 |
| Oct 17, 2025 | 957.00 | 960.00 | 941.00 | 958.00 | 958.00 | - | 79,690 |
| Oct 16, 2025 | 970.00 | 970.00 | 945.00 | 958.00 | 958.00 | -0.73% | 52,570 |
| Oct 15, 2025 | 960.00 | 970.00 | 940.00 | 965.00 | 965.00 | - | 55,825 |
| Oct 14, 2025 | 969.00 | 985.00 | 961.00 | 965.00 | 965.00 | -0.31% | 18,977 |
| Oct 13, 2025 | 961.00 | 980.00 | 961.00 | 968.00 | 968.00 | 0.73% | 43,727 |
| Oct 10, 2025 | 971.00 | 979.00 | 960.00 | 961.00 | 961.00 | -1.64% | 50,924 |