Stock listing
KRX:004270 Namsung Corporation (남성) 주가
Follow Namsung Corporation into a list and get an email when it puts out news.
Share price · KRX:004270
₩4,900.00 KRW -10.00 (-0.2%)
Close on Oct 30, 2026
- Day range
- ₩4,665.00 – ₩4,940.00 KRWOct 30, 2026
- Volume
- 25,906 sharesOct 30, 2026
- Market cap
- ₩20.67B KRWAt the close on Oct 30, 2026 · price × 4.22M shares outstanding
- 52-week range
- ₩4,115.00 – ₩7,384.62 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩62.24M KRWMedian day 7,463 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:004270 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,900.00 | -10.00 | -0.2% | ₩4,910.00 | ₩4,940.00 | ₩4,665.00 | 25,906 | |
| ₩4,910.00 | +120.00 | +2.5% | ₩4,655.00 | ₩4,995.00 | ₩4,655.00 | 34,019 | |
| ₩4,790.00 | +315.00 | +7.0% | ₩4,475.00 | ₩4,890.00 | ₩4,425.00 | 18,583 | |
| ₩4,475.00 | -15.00 | -0.3% | ₩4,510.00 | ₩4,515.00 | ₩4,115.00 | 26,346 | |
| ₩4,490.00 | -330.00 | -6.8% | ₩4,800.00 | ₩4,800.00 | ₩4,490.00 | 13,347 | |
| ₩4,820.00 | -220.00 | -4.4% | ₩5,000.00 | ₩5,100.00 | ₩4,800.00 | 3,320 | |
| ₩5,040.00 | -210.00 | -4.0% | ₩5,200.00 | ₩5,280.00 | ₩5,010.00 | 3,723 | |
| ₩5,250.00 | +10.00 | +0.2% | ₩5,270.00 | ₩5,280.00 | ₩5,130.00 | 520 | |
| ₩5,240.00 | -20.00 | -0.4% | ₩5,330.00 | ₩5,330.00 | ₩5,120.00 | 1,901 | |
| ₩5,260.00 | -100.00 | -1.9% | ₩5,380.00 | ₩5,380.00 | ₩5,250.00 | 805 | |
| ₩5,360.00 | +90.00 | +1.7% | ₩5,300.00 | ₩5,390.00 | ₩5,260.00 | 660 | |
| ₩5,270.00 | -110.00 | -2.0% | ₩5,350.00 | ₩5,450.00 | ₩5,210.00 | 1,648 | |
| ₩5,380.00 | -100.00 | -1.8% | ₩5,350.00 | ₩5,530.00 | ₩5,300.00 | 3,253 | |
| ₩5,480.00 | -90.00 | -1.6% | ₩5,410.00 | ₩5,570.00 | ₩5,200.00 | 3,226 | |
| ₩5,570.00 | -190.00 | -3.3% | ₩5,800.00 | ₩5,800.00 | ₩5,400.00 | 8,211 | |
| ₩5,760.00 | +170.00 | +3.0% | ₩5,760.00 | ₩5,760.00 | ₩5,510.00 | 3,832 | |
| ₩5,590.00 | -10.00 | -0.2% | ₩5,730.00 | ₩5,780.00 | ₩5,480.00 | 10,924 | |
| ₩5,600.00 | +40.00 | +0.7% | ₩5,590.00 | ₩5,740.00 | ₩5,450.00 | 11,188 | |
| ₩5,560.00 | -10.00 | -0.2% | ₩5,550.00 | ₩5,590.00 | ₩5,330.00 | 13,103 | |
| ₩5,570.00 | +70.00 | +1.3% | ₩5,500.00 | ₩5,690.00 | ₩5,400.00 | 7,634 | |
| ₩5,500.00 | -30.00 | -0.5% | ₩5,570.00 | ₩5,570.00 | ₩5,500.00 | 1,616 | |
| ₩5,530.00 | -70.00 | -1.3% | ₩5,620.00 | ₩5,650.00 | ₩5,530.00 | 1,882 | |
| ₩5,600.00 | -70.00 | -1.2% | ₩5,700.00 | ₩5,740.00 | ₩5,500.00 | 7,550 | |
| ₩5,670.00 | +130.00 | +2.3% | ₩5,580.00 | ₩5,700.00 | ₩5,450.00 | 13,618 | |
| ₩5,540.00 | +140.00 | +2.6% | ₩5,460.00 | ₩5,630.00 | ₩5,410.00 | 8,371 | |
| ₩5,400.00 | -10.00 | -0.2% | ₩5,470.00 | ₩5,500.00 | ₩5,350.00 | 5,920 | |
| ₩5,410.00 | +60.00 | +1.1% | ₩5,480.00 | ₩5,480.00 | ₩5,320.00 | 3,533 | |
| ₩5,350.00 | -140.00 | -2.6% | ₩5,550.00 | ₩5,550.00 | ₩5,350.00 | 5,542 | |
| ₩5,490.00 | +20.00 | +0.4% | ₩5,410.00 | ₩5,580.00 | ₩5,390.00 | 5,143 | |
| ₩5,470.00 | +320.00 | +6.2% | ₩5,200.00 | ₩5,530.00 | ₩5,150.00 | 10,357 | |
| ₩5,150.00 | +40.00 | +0.8% | ₩5,110.00 | ₩5,320.00 | ₩5,110.00 | 13,129 | |
| ₩5,110.00 | +50.00 | +1.0% | ₩5,060.00 | ₩5,200.00 | ₩5,050.00 | 10,897 | |
| ₩5,060.00 | +75.00 | +1.5% | ₩5,000.00 | ₩5,150.00 | ₩4,980.00 | 22,061 | |
| ₩4,985.00 | 0.00 | 0.0% | ₩4,990.00 | ₩5,040.00 | ₩4,985.00 | 8,629 | |
| ₩4,985.00 | +15.00 | +0.3% | ₩5,000.00 | ₩5,050.00 | ₩4,905.00 | 7,210 | |
| ₩4,970.00 | +30.00 | +0.6% | ₩4,960.00 | ₩5,000.00 | ₩4,930.00 | 9,295 | |
| ₩4,940.00 | +5.00 | +0.1% | ₩4,950.00 | ₩5,010.00 | ₩4,900.00 | 7,376 | |
| ₩4,935.00 | -35.00 | -0.7% | ₩4,975.00 | ₩4,995.00 | ₩4,925.00 | 2,829 | |
| ₩4,970.00 | +20.00 | +0.4% | ₩4,950.00 | ₩4,980.00 | ₩4,925.00 | 7,117 | |
| ₩4,950.00 | +15.00 | +0.3% | ₩4,950.00 | ₩5,010.00 | ₩4,905.00 | 7,024 | |
| ₩4,935.00 | 0.00 | 0.0% | ₩4,935.00 | ₩4,970.00 | ₩4,935.00 | 2,733 | |
| ₩4,935.00 | -40.00 | -0.8% | ₩4,980.00 | ₩4,995.00 | ₩4,930.00 | 4,084 | |
| ₩4,975.00 | +45.00 | +0.9% | ₩5,050.00 | ₩5,050.00 | ₩4,875.00 | 3,963 | |
| ₩4,930.00 | +90.00 | +1.9% | ₩4,840.00 | ₩4,955.00 | ₩4,835.00 | 5,173 | |
| ₩4,840.00 | +25.00 | +0.5% | ₩4,800.00 | ₩4,850.00 | ₩4,725.00 | 4,637 | |
| ₩4,815.00 | +10.00 | +0.2% | ₩4,805.00 | ₩4,830.00 | ₩4,775.00 | 10,198 | |
| ₩4,805.00 | -165.00 | -3.3% | ₩4,930.00 | ₩4,980.00 | ₩4,805.00 | 12,456 | |
| ₩4,970.00 | 0.00 | 0.0% | ₩5,050.00 | ₩5,050.00 | ₩4,950.00 | 7,343 | |
| ₩4,970.00 | +55.00 | +1.1% | ₩4,915.00 | ₩5,150.00 | ₩4,900.00 | 17,769 | |
| ₩4,915.00 | 0.00 | 0.0% | ₩4,875.00 | ₩5,150.00 | ₩4,670.00 | 56,720 | |
| ₩4,915.00 | -245.00 | -4.7% | ₩5,000.00 | ₩5,010.00 | ₩4,785.00 | 60,081 | |
| ₩5,160.00 | 0.00 | 0.0% | ₩5,160.00 | ₩5,160.00 | ₩5,160.00 | 0 | |
| ₩5,160.00 | -60.00 | -1.1% | ₩5,220.00 | ₩5,220.00 | ₩5,000.00 | 17,341 | |
| ₩5,220.00 | -40.00 | -0.8% | ₩5,260.00 | ₩5,300.00 | ₩5,070.00 | 44,300 | |
| ₩5,260.00 | -440.00 | -7.7% | ₩5,650.00 | ₩5,700.00 | ₩5,200.00 | 59,532 | |
| ₩5,700.00 | -590.00 | -9.4% | ₩6,090.00 | ₩6,290.00 | ₩5,680.00 | 33,989 | |
| ₩6,290.00 | +140.00 | +2.3% | ₩6,150.00 | ₩6,490.00 | ₩6,140.00 | 13,011 | |
| ₩6,150.00 | +150.00 | +2.5% | ₩6,170.00 | ₩6,300.00 | ₩5,890.00 | 17,287 | |
| ₩6,000.00 | -130.00 | -2.1% | ₩5,960.00 | ₩6,100.00 | ₩5,960.00 | 5,952 | |
| ₩6,130.00 | -130.00 | -2.1% | ₩6,230.00 | ₩6,440.00 | ₩6,030.00 | 8,208 | |
| ₩6,260.00 | +70.00 | +1.1% | ₩6,250.00 | ₩6,300.00 | ₩6,110.00 | 4,640 | |
| ₩6,190.00 | -10.00 | -0.2% | ₩6,240.00 | ₩6,260.00 | ₩5,900.00 | 3,363 |
- Ticker
- KRX:004270
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Namsung Corporation.