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 |
| Jan 27, 2026 | 8,330.00 | 8,330.00 | 8,110.00 | 8,200.00 | 8,200.00 | - | 4,725 |
| Jan 26, 2026 | 8,130.00 | 8,310.00 | 8,120.00 | 8,200.00 | 8,200.00 | - | 7,589 |
| Jan 23, 2026 | 8,120.00 | 8,220.00 | 8,070.00 | 8,200.00 | 8,200.00 | 0.99% | 5,083 |
| Jan 22, 2026 | 8,140.00 | 8,170.00 | 8,000.00 | 8,120.00 | 8,120.00 | -0.25% | 6,233 |
| Jan 21, 2026 | 8,210.00 | 8,210.00 | 8,050.00 | 8,140.00 | 8,140.00 | -0.12% | 1,269 |
| Jan 20, 2026 | 8,090.00 | 8,210.00 | 8,060.00 | 8,150.00 | 8,150.00 | 0.74% | 3,052 |
| Jan 19, 2026 | 8,380.00 | 8,380.00 | 8,060.00 | 8,090.00 | 8,090.00 | -2.53% | 5,889 |
| Jan 16, 2026 | 8,270.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,300.00 | 0.36% | 2,801 |
| Jan 15, 2026 | 8,170.00 | 8,270.00 | 8,130.00 | 8,270.00 | 8,270.00 | 0.98% | 3,427 |
| Jan 14, 2026 | 8,330.00 | 8,360.00 | 8,170.00 | 8,190.00 | 8,190.00 | -1.68% | 4,827 |
| Jan 13, 2026 | 8,350.00 | 8,350.00 | 8,230.00 | 8,330.00 | 8,330.00 | - | 1,925 |
| Jan 12, 2026 | 8,410.00 | 8,490.00 | 8,280.00 | 8,330.00 | 8,330.00 | -1.54% | 3,515 |
| Jan 9, 2026 | 8,650.00 | 8,650.00 | 8,400.00 | 8,460.00 | 8,460.00 | -1.63% | 2,173 |
| Jan 8, 2026 | 8,730.00 | 8,790.00 | 8,580.00 | 8,600.00 | 8,600.00 | -1.49% | 1,562 |
| Jan 7, 2026 | 8,750.00 | 9,390.00 | 8,600.00 | 8,730.00 | 8,730.00 | -0.23% | 9,588 |
| Jan 6, 2026 | 8,690.00 | 8,800.00 | 8,670.00 | 8,750.00 | 8,750.00 | 0.34% | 3,296 |
| Jan 5, 2026 | 8,780.00 | 8,800.00 | 8,700.00 | 8,720.00 | 8,720.00 | -0.68% | 1,433 |
| Jan 2, 2026 | 8,780.00 | 8,780.00 | 8,690.00 | 8,780.00 | 8,780.00 | - | 1,623 |
| Dec 30, 2025 | 9,100.00 | 9,100.00 | 8,770.00 | 8,780.00 | 8,780.00 | -1.57% | 1,479 |
| Dec 29, 2025 | 9,060.00 | 9,330.00 | 8,800.00 | 8,920.00 | 8,920.00 | -1.44% | 2,531 |
| Dec 26, 2025 | 9,200.00 | 9,270.00 | 8,860.00 | 9,050.00 | 8,800.00 | -1.63% | 4,563 |
| Dec 24, 2025 | 9,200.00 | 9,330.00 | 9,050.00 | 9,200.00 | 8,945.86 | -0.43% | 2,554 |
| Dec 23, 2025 | 9,360.00 | 9,360.00 | 9,190.00 | 9,240.00 | 8,984.75 | -0.43% | 7,118 |
| Dec 22, 2025 | 9,290.00 | 9,360.00 | 9,190.00 | 9,280.00 | 9,023.65 | -0.11% | 2,252 |
| Dec 19, 2025 | 9,190.00 | 9,290.00 | 9,160.00 | 9,290.00 | 9,033.37 | 0.65% | 2,985 |
| Dec 18, 2025 | 9,130.00 | 9,600.00 | 9,000.00 | 9,230.00 | 8,975.03 | 2.44% | 11,610 |
| Dec 17, 2025 | 8,910.00 | 9,080.00 | 8,830.00 | 9,010.00 | 8,761.10 | 1.01% | 3,349 |
| Dec 16, 2025 | 9,050.00 | 9,050.00 | 8,830.00 | 8,920.00 | 8,673.59 | -0.11% | 3,900 |
| Dec 15, 2025 | 8,890.00 | 8,960.00 | 8,800.00 | 8,930.00 | 8,683.31 | 0.45% | 1,727 |
| Dec 12, 2025 | 8,680.00 | 8,930.00 | 8,600.00 | 8,890.00 | 8,644.42 | 2.30% | 5,728 |
| Dec 11, 2025 | 8,700.00 | 8,750.00 | 8,500.00 | 8,690.00 | 8,449.94 | 0.93% | 2,124 |
| Dec 10, 2025 | 8,670.00 | 8,670.00 | 8,500.00 | 8,610.00 | 8,372.15 | -0.23% | 1,926 |
| Dec 9, 2025 | 8,690.00 | 8,690.00 | 8,520.00 | 8,630.00 | 8,391.60 | -0.80% | 873 |
| Dec 8, 2025 | 8,700.00 | 8,700.00 | 8,610.00 | 8,700.00 | 8,459.67 | -0.34% | 1,667 |
| Dec 5, 2025 | 8,670.00 | 8,790.00 | 8,520.00 | 8,730.00 | 8,488.84 | 0.69% | 2,889 |
| Dec 4, 2025 | 8,570.00 | 8,700.00 | 8,470.00 | 8,670.00 | 8,430.50 | 1.17% | 3,547 |
| Dec 3, 2025 | 8,700.00 | 8,700.00 | 8,420.00 | 8,570.00 | 8,333.26 | -0.35% | 3,492 |
| Dec 2, 2025 | 8,590.00 | 8,760.00 | 8,430.00 | 8,600.00 | 8,362.43 | 1.78% | 3,402 |
| Dec 1, 2025 | 8,530.00 | 8,530.00 | 8,450.00 | 8,450.00 | 8,216.57 | 0.12% | 636 |
| Nov 28, 2025 | 8,700.00 | 8,700.00 | 8,440.00 | 8,440.00 | 8,206.85 | -1.29% | 2,278 |
| Nov 27, 2025 | 8,500.00 | 8,560.00 | 8,410.00 | 8,550.00 | 8,313.81 | 0.59% | 2,778 |
| Nov 26, 2025 | 8,570.00 | 8,570.00 | 8,310.00 | 8,500.00 | 8,265.19 | -0.82% | 9,879 |
| Nov 25, 2025 | 8,400.00 | 8,580.00 | 8,320.00 | 8,570.00 | 8,333.26 | 2.02% | 2,507 |
| Nov 24, 2025 | 8,680.00 | 8,700.00 | 8,370.00 | 8,400.00 | 8,167.96 | -3.23% | 3,638 |
| Nov 21, 2025 | 8,860.00 | 8,890.00 | 8,540.00 | 8,680.00 | 8,440.22 | -2.03% | 3,162 |
| Nov 20, 2025 | 8,620.00 | 8,930.00 | 8,500.00 | 8,860.00 | 8,615.25 | 2.78% | 2,649 |
| Nov 19, 2025 | 8,620.00 | 8,620.00 | 8,510.00 | 8,620.00 | 8,381.88 | - | 2,341 |
| Nov 18, 2025 | 8,500.00 | 8,700.00 | 8,410.00 | 8,620.00 | 8,381.88 | 0.23% | 2,742 |
| Nov 17, 2025 | 8,700.00 | 8,720.00 | 8,520.00 | 8,600.00 | 8,362.43 | -1.49% | 1,701 |
| Nov 14, 2025 | 8,790.00 | 8,790.00 | 8,670.00 | 8,730.00 | 8,488.84 | -0.68% | 4,430 |