Namsung Corporation 004270
KRX · South Korea · Electronic Technology
KRW 5,560.00-10.00 (-0.18%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,560.00 | -0.18% | KRW 5,550.00 | KRW 5,590.00 | KRW 5,330.00 | 13.10K |
| 2026-10-01 | KRW 5,570.00 | +1.27% | KRW 5,500.00 | KRW 5,690.00 | KRW 5,400.00 | 7.63K |
| 2026-09-30 | KRW 5,500.00 | -0.54% | KRW 5,570.00 | KRW 5,570.00 | KRW 5,500.00 | 1.62K |
| 2026-09-29 | KRW 5,530.00 | -1.25% | KRW 5,620.00 | KRW 5,650.00 | KRW 5,530.00 | 1.88K |
| 2026-09-28 | KRW 5,600.00 | -1.23% | KRW 5,700.00 | KRW 5,740.00 | KRW 5,500.00 | 7.55K |
| 2026-09-23 | KRW 5,670.00 | +2.35% | KRW 5,580.00 | KRW 5,700.00 | KRW 5,450.00 | 13.62K |
| 2026-09-22 | KRW 5,540.00 | +2.59% | KRW 5,460.00 | KRW 5,630.00 | KRW 5,410.00 | 8.37K |
| 2026-09-21 | KRW 5,400.00 | -0.18% | KRW 5,470.00 | KRW 5,500.00 | KRW 5,350.00 | 5.92K |
| 2026-09-18 | KRW 5,410.00 | +1.12% | KRW 5,480.00 | KRW 5,480.00 | KRW 5,320.00 | 3.53K |
| 2026-09-17 | KRW 5,350.00 | -2.55% | KRW 5,550.00 | KRW 5,550.00 | KRW 5,350.00 | 5.54K |
| 2026-09-16 | KRW 5,490.00 | +0.37% | KRW 5,410.00 | KRW 5,580.00 | KRW 5,390.00 | 5.14K |
| 2026-09-15 | KRW 5,470.00 | +6.21% | KRW 5,200.00 | KRW 5,530.00 | KRW 5,150.00 | 10.36K |
| 2026-09-14 | KRW 5,150.00 | +0.78% | KRW 5,110.00 | KRW 5,320.00 | KRW 5,110.00 | 13.13K |
| 2026-09-11 | KRW 5,110.00 | +0.99% | KRW 5,060.00 | KRW 5,200.00 | KRW 5,050.00 | 10.90K |
| 2026-09-10 | KRW 5,060.00 | +1.50% | KRW 5,000.00 | KRW 5,150.00 | KRW 4,980.00 | 22.06K |
| 2026-09-09 | KRW 4,985.00 | 0.00% | KRW 4,990.00 | KRW 5,040.00 | KRW 4,985.00 | 8.63K |
| 2026-09-08 | KRW 4,985.00 | +0.30% | KRW 5,000.00 | KRW 5,050.00 | KRW 4,905.00 | 7.21K |
| 2026-09-07 | KRW 4,970.00 | +0.61% | KRW 4,960.00 | KRW 5,000.00 | KRW 4,930.00 | 9.30K |
| 2026-09-04 | KRW 4,940.00 | +0.10% | KRW 4,950.00 | KRW 5,010.00 | KRW 4,900.00 | 7.38K |
| 2026-09-03 | KRW 4,935.00 | -0.70% | KRW 4,975.00 | KRW 4,995.00 | KRW 4,925.00 | 2.83K |
| 2026-09-02 | KRW 4,970.00 | +0.40% | KRW 4,950.00 | KRW 4,980.00 | KRW 4,925.00 | 7.12K |
| 2026-09-01 | KRW 4,950.00 | +0.30% | KRW 4,950.00 | KRW 5,010.00 | KRW 4,905.00 | 7.02K |
| 2026-08-31 | KRW 4,935.00 | 0.00% | KRW 4,935.00 | KRW 4,970.00 | KRW 4,935.00 | 2.73K |
| 2026-08-28 | KRW 4,935.00 | -0.80% | KRW 4,980.00 | KRW 4,995.00 | KRW 4,930.00 | 4.08K |
| 2026-08-27 | KRW 4,975.00 | +0.91% | KRW 5,050.00 | KRW 5,050.00 | KRW 4,875.00 | 3.96K |
| 2026-08-26 | KRW 4,930.00 | +1.86% | KRW 4,840.00 | KRW 4,955.00 | KRW 4,835.00 | 5.17K |
| 2026-08-25 | KRW 4,840.00 | +0.52% | KRW 4,800.00 | KRW 4,850.00 | KRW 4,725.00 | 4.64K |
| 2026-08-24 | KRW 4,815.00 | +0.21% | KRW 4,805.00 | KRW 4,830.00 | KRW 4,775.00 | 10.20K |
| 2026-08-21 | KRW 4,805.00 | -3.32% | KRW 4,930.00 | KRW 4,980.00 | KRW 4,805.00 | 12.46K |
| 2026-08-20 | KRW 4,970.00 | 0.00% | KRW 5,050.00 | KRW 5,050.00 | KRW 4,950.00 | 7.34K |
| 2026-08-19 | KRW 4,970.00 | +1.12% | KRW 4,915.00 | KRW 5,150.00 | KRW 4,900.00 | 17.77K |
| 2026-08-18 | KRW 4,915.00 | 0.00% | KRW 4,875.00 | KRW 5,150.00 | KRW 4,670.00 | 56.72K |
| 2026-08-14 | KRW 4,915.00 | -4.75% | KRW 5,000.00 | KRW 5,010.00 | KRW 4,785.00 | 60.08K |
| 2026-08-13 | KRW 5,160.00 | 0.00% | KRW 5,160.00 | KRW 5,160.00 | KRW 5,160.00 | 0 |
| 2026-08-12 | KRW 5,160.00 | -1.15% | KRW 5,220.00 | KRW 5,220.00 | KRW 5,000.00 | 17.34K |
| 2026-08-11 | KRW 5,220.00 | -0.76% | KRW 5,260.00 | KRW 5,300.00 | KRW 5,070.00 | 44.30K |
| 2026-08-10 | KRW 5,260.00 | -7.72% | KRW 5,650.00 | KRW 5,700.00 | KRW 5,200.00 | 59.53K |
| 2026-08-07 | KRW 5,700.00 | -9.38% | KRW 6,090.00 | KRW 6,290.00 | KRW 5,680.00 | 33.99K |
| 2026-08-06 | KRW 6,290.00 | +2.28% | KRW 6,150.00 | KRW 6,490.00 | KRW 6,140.00 | 13.01K |
| 2026-08-05 | KRW 6,150.00 | +2.50% | KRW 6,170.00 | KRW 6,300.00 | KRW 5,890.00 | 17.29K |
| 2026-08-04 | KRW 6,000.00 | -2.12% | KRW 5,960.00 | KRW 6,100.00 | KRW 5,960.00 | 5.95K |
| 2026-08-03 | KRW 6,130.00 | -2.08% | KRW 6,230.00 | KRW 6,440.00 | KRW 6,030.00 | 8.21K |
| 2026-07-31 | KRW 6,260.00 | +1.13% | KRW 6,250.00 | KRW 6,300.00 | KRW 6,110.00 | 4.64K |
| 2026-07-30 | KRW 6,190.00 | -0.16% | KRW 6,240.00 | KRW 6,260.00 | KRW 5,900.00 | 3.36K |
| 2026-07-29 | KRW 6,200.00 | -1.12% | KRW 6,270.00 | KRW 6,500.00 | KRW 5,920.00 | 7.26K |
| 2026-07-28 | KRW 6,270.00 | 0.00% | KRW 6,330.00 | KRW 6,330.00 | KRW 6,000.00 | 4.85K |
| 2026-07-27 | KRW 6,270.00 | -3.09% | KRW 6,700.00 | KRW 6,700.00 | KRW 6,210.00 | 6.28K |
| 2026-07-24 | KRW 6,470.00 | +2.54% | KRW 6,250.00 | KRW 6,600.00 | KRW 6,250.00 | 8.75K |
| 2026-07-23 | KRW 6,310.00 | +1.77% | KRW 6,200.00 | KRW 6,310.00 | KRW 6,060.00 | 7.56K |
| 2026-07-22 | KRW 6,200.00 | -0.64% | KRW 6,230.00 | KRW 6,250.00 | KRW 5,960.00 | 14.63K |
| 2026-07-21 | KRW 6,240.00 | +0.77% | KRW 6,150.00 | KRW 6,450.00 | KRW 5,900.00 | 19.83K |
| 2026-07-20 | KRW 6,192.31 | +3.87% | KRW 5,615.38 | KRW 6,192.31 | KRW 5,615.38 | 75.67K |
| 2026-07-16 | KRW 5,961.54 | +6.02% | KRW 5,623.08 | KRW 5,961.54 | KRW 5,546.15 | 11.67K |
| 2026-07-15 | KRW 5,623.08 | +0.83% | KRW 5,476.92 | KRW 5,723.08 | KRW 5,476.92 | 8.12K |
| 2026-07-14 | KRW 5,576.92 | -5.60% | KRW 5,700.00 | KRW 5,846.15 | KRW 5,453.85 | 12.64K |
| 2026-07-13 | KRW 5,907.69 | +0.39% | KRW 5,984.62 | KRW 5,984.62 | KRW 5,776.92 | 14.45K |
| 2026-07-10 | KRW 5,884.62 | +4.79% | KRW 5,753.85 | KRW 5,915.38 | KRW 5,630.77 | 46.78K |
| 2026-07-09 | KRW 5,615.38 | +0.27% | KRW 5,853.85 | KRW 5,853.85 | KRW 5,584.62 | 30.51K |
| 2026-07-08 | KRW 5,600.00 | -3.19% | KRW 5,784.62 | KRW 5,784.62 | KRW 5,453.85 | 22.49K |
| 2026-07-07 | KRW 5,784.62 | +6.97% | KRW 5,723.08 | KRW 6,130.77 | KRW 5,453.85 | 129.51K |
| 2026-07-06 | KRW 5,407.69 | +1.44% | KRW 5,384.62 | KRW 5,407.69 | KRW 5,230.77 | 10.63K |
| 2026-07-03 | KRW 5,330.77 | +1.02% | KRW 5,323.08 | KRW 5,346.15 | KRW 5,269.23 | 4.02K |
| 2026-07-02 | KRW 5,276.92 | +0.44% | KRW 5,146.15 | KRW 5,276.92 | KRW 5,146.15 | 11.79K |
| 2026-07-01 | KRW 5,253.85 | +4.59% | KRW 5,030.77 | KRW 5,261.54 | KRW 5,030.77 | 4.07K |
| 2026-06-30 | KRW 5,023.08 | +1.56% | KRW 4,915.38 | KRW 5,161.54 | KRW 4,915.38 | 2.47K |
| 2026-06-29 | KRW 4,946.15 | -3.60% | KRW 4,738.46 | KRW 5,092.31 | KRW 4,738.46 | 3.39K |
| 2026-06-26 | KRW 5,130.77 | 0.00% | KRW 5,192.31 | KRW 5,192.31 | KRW 4,892.31 | 11.35K |
| 2026-06-25 | KRW 5,130.77 | -4.03% | KRW 5,346.15 | KRW 5,430.77 | KRW 4,961.54 | 17.26K |
| 2026-06-24 | KRW 5,346.15 | -0.86% | KRW 5,084.62 | KRW 5,423.08 | KRW 5,084.62 | 5.76K |
| 2026-06-23 | KRW 5,392.31 | -0.99% | KRW 5,400.00 | KRW 5,423.08 | KRW 5,123.08 | 15.95K |
| 2026-06-22 | KRW 5,446.15 | +0.71% | KRW 5,392.31 | KRW 5,469.23 | KRW 5,384.62 | 11.71K |
| 2026-06-19 | KRW 5,407.69 | +0.43% | KRW 5,384.62 | KRW 5,407.69 | KRW 5,346.15 | 5.00K |
| 2026-06-18 | KRW 5,384.62 | +0.29% | KRW 5,392.31 | KRW 5,392.31 | KRW 5,361.54 | 4.87K |
| 2026-06-17 | KRW 5,369.23 | -0.71% | KRW 5,430.77 | KRW 5,430.77 | KRW 5,361.54 | 6.39K |
| 2026-06-16 | KRW 5,407.69 | +0.72% | KRW 5,392.31 | KRW 5,507.69 | KRW 5,369.23 | 12.94K |
| 2026-06-15 | KRW 5,369.23 | -0.57% | KRW 5,400.00 | KRW 5,423.08 | KRW 5,369.23 | 6.84K |
| 2026-06-12 | KRW 5,400.00 | -1.13% | KRW 5,469.23 | KRW 5,476.92 | KRW 5,384.62 | 2.40K |
| 2026-06-11 | KRW 5,461.54 | +2.31% | KRW 5,338.46 | KRW 5,661.54 | KRW 5,307.69 | 4.70K |
| 2026-06-10 | KRW 5,338.46 | -1.56% | KRW 5,384.62 | KRW 5,384.62 | KRW 5,307.69 | 7.26K |
| 2026-06-09 | KRW 5,423.08 | -0.28% | KRW 5,438.46 | KRW 5,438.46 | KRW 5,307.69 | 15.39K |
| 2026-06-08 | KRW 5,438.46 | 0.00% | KRW 5,400.00 | KRW 5,438.46 | KRW 5,200.00 | 8.26K |
| 2026-06-05 | KRW 5,438.46 | 0.00% | KRW 5,423.08 | KRW 5,438.46 | KRW 5,307.69 | 3.36K |
| 2026-06-04 | KRW 5,438.46 | -1.12% | KRW 5,461.54 | KRW 5,500.00 | KRW 5,384.62 | 26.92K |
| 2026-06-02 | KRW 5,500.00 | +1.85% | KRW 5,361.54 | KRW 5,500.00 | KRW 5,300.00 | 10.66K |
| 2026-06-01 | KRW 5,400.00 | +0.29% | KRW 5,384.62 | KRW 5,500.00 | KRW 5,207.69 | 24.74K |
| 2026-05-29 | KRW 5,384.62 | -1.41% | KRW 5,461.54 | KRW 5,500.00 | KRW 5,346.15 | 7.17K |
| 2026-05-28 | KRW 5,461.54 | +1.14% | KRW 5,384.62 | KRW 5,461.54 | KRW 5,346.15 | 8.95K |
| 2026-05-27 | KRW 5,400.00 | -1.13% | KRW 5,461.54 | KRW 5,461.54 | KRW 5,384.62 | 7.87K |
| 2026-05-26 | KRW 5,461.54 | -0.70% | KRW 5,461.54 | KRW 5,530.77 | KRW 5,453.85 | 8.51K |
| 2026-05-22 | KRW 5,500.00 | +0.70% | KRW 5,461.54 | KRW 5,515.38 | KRW 5,461.54 | 2.52K |