Namsung Corp. (KRX:004270)
South Korea
· Delayed Price · Currency is KRW 873.00
+6.00 (0.69%)
At close: Dec 5, 2025
Namsung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 993.00 | 993.00 | 974.00 | 977.00 | 977.00 | -1.11% | 28,371 |
| Oct 1, 2025 | 989.00 | 990.00 | 980.00 | 988.00 | 988.00 | -0.10% | 20,129 |
| Sep 30, 2025 | 989.00 | 989.00 | 979.00 | 989.00 | 989.00 | -0.10% | 24,283 |
| Sep 29, 2025 | 998.00 | 1,000.00 | 982.00 | 990.00 | 990.00 | -0.80% | 37,148 |
| Sep 26, 2025 | 992.00 | 1,002.00 | 980.00 | 998.00 | 998.00 | 0.10% | 41,186 |
| Sep 25, 2025 | 1,000.00 | 1,000.00 | 990.00 | 997.00 | 997.00 | -0.30% | 20,559 |
| Sep 24, 2025 | 1,000.00 | 1,004.00 | 993.00 | 1,000.00 | 1,000.00 | - | 23,463 |
| Sep 23, 2025 | 1,008.00 | 1,008.00 | 997.00 | 1,000.00 | 1,000.00 | -0.79% | 51,323 |
| Sep 22, 2025 | 1,016.00 | 1,020.00 | 1,002.00 | 1,008.00 | 1,008.00 | -1.08% | 59,613 |
| Sep 19, 2025 | 1,013.00 | 1,024.00 | 1,009.00 | 1,019.00 | 1,019.00 | -0.10% | 23,550 |
| Sep 18, 2025 | 1,025.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.20% | 22,965 |
| Sep 17, 2025 | 1,024.00 | 1,024.00 | 1,007.00 | 1,018.00 | 1,018.00 | 0.10% | 11,365 |
| Sep 16, 2025 | 1,018.00 | 1,030.00 | 1,012.00 | 1,017.00 | 1,017.00 | -0.97% | 27,087 |
| Sep 15, 2025 | 1,026.00 | 1,027.00 | 1,018.00 | 1,027.00 | 1,027.00 | 0.29% | 22,127 |
| Sep 12, 2025 | 1,029.00 | 1,029.00 | 1,018.00 | 1,024.00 | 1,024.00 | 0.10% | 25,566 |
| Sep 11, 2025 | 1,029.00 | 1,029.00 | 1,018.00 | 1,023.00 | 1,023.00 | -0.10% | 21,763 |
| Sep 10, 2025 | 1,034.00 | 1,034.00 | 1,016.00 | 1,024.00 | 1,024.00 | -0.39% | 21,380 |
| Sep 9, 2025 | 1,025.00 | 1,032.00 | 1,018.00 | 1,028.00 | 1,028.00 | 0.19% | 8,742 |
| Sep 8, 2025 | 1,024.00 | 1,030.00 | 1,018.00 | 1,026.00 | 1,026.00 | 0.20% | 30,958 |
| Sep 5, 2025 | 1,030.00 | 1,039.00 | 1,018.00 | 1,024.00 | 1,024.00 | -0.68% | 15,461 |
| Sep 4, 2025 | 1,035.00 | 1,036.00 | 1,027.00 | 1,031.00 | 1,031.00 | 0.29% | 22,609 |
| Sep 3, 2025 | 1,030.00 | 1,035.00 | 1,021.00 | 1,028.00 | 1,028.00 | 0.19% | 22,687 |
| Sep 2, 2025 | 1,009.00 | 1,028.00 | 1,009.00 | 1,026.00 | 1,026.00 | 0.69% | 24,288 |
| Sep 1, 2025 | 1,032.00 | 1,037.00 | 1,018.00 | 1,019.00 | 1,019.00 | -1.26% | 29,419 |
| Aug 29, 2025 | 1,041.00 | 1,046.00 | 1,015.00 | 1,032.00 | 1,032.00 | -0.86% | 28,272 |
| Aug 28, 2025 | 1,033.00 | 1,045.00 | 1,029.00 | 1,041.00 | 1,041.00 | 0.77% | 23,270 |
| Aug 27, 2025 | 1,024.00 | 1,060.00 | 1,021.00 | 1,033.00 | 1,033.00 | 0.29% | 26,026 |
| Aug 26, 2025 | 1,020.00 | 1,030.00 | 1,020.00 | 1,030.00 | 1,030.00 | - | 22,036 |
| Aug 25, 2025 | 1,030.00 | 1,044.00 | 1,022.00 | 1,030.00 | 1,030.00 | 0.10% | 20,724 |
| Aug 22, 2025 | 1,038.00 | 1,043.00 | 1,019.00 | 1,029.00 | 1,029.00 | -0.87% | 64,392 |
| Aug 21, 2025 | 1,094.00 | 1,095.00 | 1,038.00 | 1,038.00 | 1,038.00 | -0.86% | 187,817 |
| Aug 20, 2025 | 999.00 | 1,062.00 | 998.00 | 1,047.00 | 1,047.00 | 3.56% | 260,086 |
| Aug 19, 2025 | 1,016.00 | 1,026.00 | 1,000.00 | 1,011.00 | 1,011.00 | -1.08% | 80,724 |
| Aug 18, 2025 | 1,038.00 | 1,038.00 | 1,021.00 | 1,022.00 | 1,022.00 | -1.54% | 28,518 |
| Aug 14, 2025 | 1,054.00 | 1,054.00 | 1,031.00 | 1,038.00 | 1,038.00 | -0.76% | 43,920 |
| Aug 13, 2025 | 1,048.00 | 1,049.00 | 1,040.00 | 1,046.00 | 1,046.00 | 0.58% | 12,983 |
| Aug 12, 2025 | 1,052.00 | 1,053.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.14% | 26,788 |
| Aug 11, 2025 | 1,058.00 | 1,058.00 | 1,045.00 | 1,052.00 | 1,052.00 | 0.19% | 38,561 |
| Aug 8, 2025 | 1,060.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,050.00 | - | 48,357 |
| Aug 7, 2025 | 1,047.00 | 1,057.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.29% | 11,515 |
| Aug 6, 2025 | 1,044.00 | 1,060.00 | 1,039.00 | 1,047.00 | 1,047.00 | -0.76% | 28,765 |
| Aug 5, 2025 | 1,058.00 | 1,069.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.28% | 30,359 |
| Aug 4, 2025 | 1,055.00 | 1,061.00 | 1,047.00 | 1,058.00 | 1,058.00 | 0.47% | 32,959 |
| Aug 1, 2025 | 1,064.00 | 1,064.00 | 1,035.00 | 1,053.00 | 1,053.00 | -0.85% | 37,533 |
| Jul 31, 2025 | 1,061.00 | 1,068.00 | 1,041.00 | 1,062.00 | 1,062.00 | 0.19% | 43,069 |
| Jul 30, 2025 | 1,078.00 | 1,078.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.30% | 23,768 |
| Jul 29, 2025 | 1,068.00 | 1,075.00 | 1,058.00 | 1,074.00 | 1,074.00 | 0.56% | 17,542 |
| Jul 28, 2025 | 1,080.00 | 1,080.00 | 1,049.00 | 1,068.00 | 1,068.00 | 0.19% | 45,090 |
| Jul 25, 2025 | 1,078.00 | 1,079.00 | 1,060.00 | 1,066.00 | 1,066.00 | -1.20% | 24,684 |
| Jul 24, 2025 | 1,083.00 | 1,093.00 | 1,079.00 | 1,079.00 | 1,079.00 | -1.28% | 25,615 |
| Jul 23, 2025 | 1,102.00 | 1,102.00 | 1,081.00 | 1,093.00 | 1,093.00 | -0.82% | 25,422 |
| Jul 22, 2025 | 1,107.00 | 1,109.00 | 1,090.00 | 1,102.00 | 1,102.00 | -0.45% | 29,209 |
| Jul 21, 2025 | 1,112.00 | 1,112.00 | 1,100.00 | 1,107.00 | 1,107.00 | -0.18% | 9,146 |
| Jul 18, 2025 | 1,117.00 | 1,117.00 | 1,094.00 | 1,109.00 | 1,109.00 | 0.27% | 20,734 |
| Jul 17, 2025 | 1,111.00 | 1,111.00 | 1,091.00 | 1,106.00 | 1,106.00 | 0.55% | 19,295 |
| Jul 16, 2025 | 1,101.00 | 1,113.00 | 1,097.00 | 1,100.00 | 1,100.00 | -0.09% | 20,392 |
| Jul 15, 2025 | 1,114.00 | 1,123.00 | 1,096.00 | 1,101.00 | 1,101.00 | -1.08% | 33,360 |
| Jul 14, 2025 | 1,110.00 | 1,116.00 | 1,107.00 | 1,113.00 | 1,113.00 | 0.27% | 8,531 |
| Jul 11, 2025 | 1,120.00 | 1,125.00 | 1,106.00 | 1,110.00 | 1,110.00 | 0.18% | 26,728 |