Want to see KR:004270 full AI Analyst Report?
Namsung Corporation (004270) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,910.00 | 4,940.00 | 4,665.00 | 4,900.00 | 4,900.00 | -0.20% | 25,681 | 2.31 |
| Oct 29, 2026 | 4,655.00 | 4,995.00 | 4,655.00 | 4,910.00 | 4,910.00 | +2.51% | 33,748 | 3.15 |
| Oct 28, 2026 | 4,475.00 | 4,900.00 | 4,425.00 | 4,790.00 | 4,790.00 | +7.04% | 18,427 | 1.75 |
| Oct 27, 2026 | 4,510.00 | 4,515.00 | 4,105.00 | 4,475.00 | 4,475.00 | -0.33% | 26,346 | 2.60 |
| Oct 26, 2026 | 4,800.00 | 4,800.00 | 4,490.00 | 4,490.00 | 4,490.00 | -6.85% | 13,065 | 1.30 |
| Oct 23, 2026 | 5,000.00 | 5,100.00 | 4,800.00 | 4,820.00 | 4,820.00 | -4.37% | 3,320 | 0.33 |
| Oct 22, 2026 | 5,200.00 | 5,280.00 | 5,010.00 | 5,040.00 | 5,040.00 | -4.00% | 3,723 | 0.37 |
| Oct 21, 2026 | 5,270.00 | 5,280.00 | 5,130.00 | 5,250.00 | 5,250.00 | +0.19% | 520 | 0.05 |
| Oct 20, 2026 | 5,330.00 | 5,330.00 | 5,100.00 | 5,240.00 | 5,240.00 | -0.38% | 1,901 | 0.18 |
| Oct 19, 2026 | 5,380.00 | 5,380.00 | 5,250.00 | 5,260.00 | 5,260.00 | -1.87% | 805 | 0.08 |
| Oct 16, 2026 | 5,300.00 | 5,390.00 | 5,260.00 | 5,360.00 | 5,360.00 | +1.71% | 578 | 0.05 |
| Oct 15, 2026 | 5,350.00 | 5,450.00 | 5,210.00 | 5,270.00 | 5,270.00 | -2.04% | 1,648 | 0.14 |
| Oct 14, 2026 | 5,350.00 | 5,530.00 | 5,300.00 | 5,380.00 | 5,380.00 | -1.82% | 3,253 | 0.27 |
| Oct 13, 2026 | 5,410.00 | 5,570.00 | 5,200.00 | 5,480.00 | 5,480.00 | -1.62% | 3,226 | 0.27 |
| Oct 12, 2026 | 5,800.00 | 5,800.00 | 5,400.00 | 5,570.00 | 5,570.00 | -3.30% | 8,211 | 0.68 |
| Oct 09, 2026 | 5,760.00 | 5,760.00 | 5,510.00 | 5,760.00 | 5,760.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 5,760.00 | 5,760.00 | 5,510.00 | 5,760.00 | 5,760.00 | +3.04% | 3,832 | 0.31 |
| Oct 07, 2026 | 5,730.00 | 5,780.00 | 5,480.00 | 5,590.00 | 5,590.00 | -0.18% | 10,924 | 0.84 |
| Oct 06, 2026 | 5,590.00 | 5,740.00 | 5,450.00 | 5,600.00 | 5,600.00 | +0.72% | 11,188 | 0.84 |
| Oct 05, 2026 | 5,560.00 | 5,590.00 | 5,330.00 | 5,560.00 | 5,560.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 5,550.00 | 5,590.00 | 5,330.00 | 5,560.00 | 5,560.00 | -0.18% | 13,103 | 0.84 |
| Oct 01, 2026 | 5,500.00 | 5,690.00 | 5,400.00 | 5,570.00 | 5,570.00 | +1.27% | 7,634 | 0.49 |
| Sep 30, 2026 | 5,570.00 | 5,570.00 | 5,500.00 | 5,500.00 | 5,500.00 | -0.54% | 1,616 | 0.10 |
| Sep 29, 2026 | 5,620.00 | 5,650.00 | 5,530.00 | 5,530.00 | 5,530.00 | -1.25% | 1,882 | 0.12 |
| Sep 28, 2026 | 5,700.00 | 5,740.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.23% | 7,550 | 0.48 |
| Sep 25, 2026 | 5,670.00 | 5,700.00 | 5,450.00 | 5,670.00 | 5,670.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 5,670.00 | 5,700.00 | 5,450.00 | 5,670.00 | 5,670.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 5,580.00 | 5,700.00 | 5,450.00 | 5,670.00 | 5,670.00 | +2.35% | 13,618 | 0.86 |
| Sep 22, 2026 | 5,460.00 | 5,630.00 | 5,410.00 | 5,540.00 | 5,540.00 | +2.59% | 8,371 | 0.52 |
| Sep 21, 2026 | 5,470.00 | 5,500.00 | 5,350.00 | 5,400.00 | 5,400.00 | -0.18% | 5,920 | 0.37 |
| Sep 18, 2026 | 5,480.00 | 5,480.00 | 5,320.00 | 5,410.00 | 5,410.00 | +1.12% | 3,533 | 0.22 |
| Sep 17, 2026 | 5,550.00 | 5,550.00 | 5,350.00 | 5,350.00 | 5,350.00 | -2.55% | 5,542 | 0.34 |
| Sep 16, 2026 | 5,410.00 | 5,580.00 | 5,390.00 | 5,490.00 | 5,490.00 | +0.37% | 5,143 | 0.32 |
| Sep 15, 2026 | 5,200.00 | 5,530.00 | 5,150.00 | 5,470.00 | 5,470.00 | +6.21% | 10,357 | 0.64 |
| Sep 14, 2026 | 5,110.00 | 5,320.00 | 5,110.00 | 5,150.00 | 5,150.00 | +0.78% | 13,129 | 0.82 |
| Sep 11, 2026 | 5,060.00 | 5,200.00 | 5,050.00 | 5,110.00 | 5,110.00 | +0.99% | 10,897 | 0.68 |
| Sep 10, 2026 | 5,000.00 | 5,150.00 | 4,980.00 | 5,060.00 | 5,060.00 | +1.50% | 22,061 | 1.39 |
| Sep 09, 2026 | 4,990.00 | 5,040.00 | 4,985.00 | 4,985.00 | 4,985.00 | +0.00% | 8,629 | 0.55 |
| Sep 08, 2026 | 5,000.00 | 5,050.00 | 4,905.00 | 4,985.00 | 4,985.00 | +0.30% | 7,210 | 0.46 |
| Sep 07, 2026 | 4,960.00 | 5,000.00 | 4,930.00 | 4,970.00 | 4,970.00 | +0.61% | 9,295 | 0.59 |
| Sep 04, 2026 | 4,950.00 | 5,010.00 | 4,900.00 | 4,940.00 | 4,940.00 | +0.10% | 7,376 | 0.47 |
| Sep 03, 2026 | 4,975.00 | 4,995.00 | 4,925.00 | 4,935.00 | 4,935.00 | -0.70% | 2,829 | 0.18 |
| Sep 02, 2026 | 4,950.00 | 4,980.00 | 4,925.00 | 4,970.00 | 4,970.00 | +0.40% | 7,117 | 0.45 |
| Sep 01, 2026 | 4,950.00 | 5,010.00 | 4,905.00 | 4,950.00 | 4,950.00 | +0.30% | 7,024 | 0.44 |
| Aug 31, 2026 | 4,935.00 | 4,970.00 | 4,935.00 | 4,935.00 | 4,935.00 | +0.00% | 2,733 | 0.17 |
| Aug 28, 2026 | 4,980.00 | 4,995.00 | 4,930.00 | 4,935.00 | 4,935.00 | -0.80% | 4,084 | 0.25 |
| Aug 27, 2026 | 5,050.00 | 5,050.00 | 4,875.00 | 4,975.00 | 4,975.00 | +0.91% | 3,963 | 0.24 |
| Aug 26, 2026 | 4,840.00 | 4,955.00 | 4,835.00 | 4,930.00 | 4,930.00 | +1.86% | 5,173 | 0.31 |
| Aug 25, 2026 | 4,800.00 | 4,850.00 | 4,725.00 | 4,840.00 | 4,840.00 | +0.52% | 4,637 | 0.28 |
| Aug 24, 2026 | 4,805.00 | 4,830.00 | 4,775.00 | 4,815.00 | 4,815.00 | +0.21% | 10,198 | 0.61 |