Namsun Aluminum Co., Ltd. (KRX:008350)
South Korea · Delayed Price · Currency is KRW 1,108.00
+20.00 (1.84%)
At close: Oct 2, 2025
Namsun Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,089.00 | 1,110.00 | 1,084.00 | 1,107.00 | 1,107.00 | 1.75% | 407,007 |
| Oct 1, 2025 | 1,091.00 | 1,093.00 | 1,079.00 | 1,088.00 | 1,088.00 | -0.27% | 290,112 |
| Sep 30, 2025 | 1,091.00 | 1,099.00 | 1,079.00 | 1,091.00 | 1,091.00 | 0.09% | 289,199 |
| Sep 29, 2025 | 1,074.00 | 1,091.00 | 1,074.00 | 1,090.00 | 1,090.00 | 0.93% | 439,910 |
| Sep 26, 2025 | 1,113.00 | 1,117.00 | 1,079.00 | 1,080.00 | 1,080.00 | -2.96% | 899,524 |
| Sep 25, 2025 | 1,123.00 | 1,150.00 | 1,111.00 | 1,113.00 | 1,113.00 | 0.18% | 696,735 |
| Sep 24, 2025 | 1,126.00 | 1,128.00 | 1,107.00 | 1,111.00 | 1,111.00 | -1.24% | 898,275 |
| Sep 23, 2025 | 1,133.00 | 1,133.00 | 1,121.00 | 1,125.00 | 1,125.00 | -0.71% | 522,522 |
| Sep 22, 2025 | 1,133.00 | 1,136.00 | 1,126.00 | 1,133.00 | 1,133.00 | 0.09% | 424,973 |
| Sep 19, 2025 | 1,155.00 | 1,156.00 | 1,132.00 | 1,132.00 | 1,132.00 | -1.74% | 3,710,670 |
| Sep 18, 2025 | 1,145.00 | 1,153.00 | 1,143.00 | 1,152.00 | 1,152.00 | 0.61% | 261,741 |
| Sep 17, 2025 | 1,156.00 | 1,169.00 | 1,145.00 | 1,145.00 | 1,145.00 | -0.61% | 302,670 |
| Sep 16, 2025 | 1,160.00 | 1,164.00 | 1,151.00 | 1,152.00 | 1,152.00 | -0.86% | 302,243 |
| Sep 15, 2025 | 1,160.00 | 1,168.00 | 1,154.00 | 1,162.00 | 1,162.00 | -0.09% | 278,101 |
| Sep 12, 2025 | 1,160.00 | 1,168.00 | 1,158.00 | 1,163.00 | 1,163.00 | - | 330,736 |
| Sep 11, 2025 | 1,151.00 | 1,168.00 | 1,150.00 | 1,163.00 | 1,163.00 | 1.04% | 452,183 |
| Sep 10, 2025 | 1,144.00 | 1,158.00 | 1,140.00 | 1,151.00 | 1,151.00 | 0.61% | 465,575 |
| Sep 9, 2025 | 1,133.00 | 1,146.00 | 1,130.00 | 1,144.00 | 1,144.00 | 0.97% | 306,440 |
| Sep 8, 2025 | 1,138.00 | 1,138.00 | 1,127.00 | 1,133.00 | 1,133.00 | 0.09% | 195,663 |
| Sep 5, 2025 | 1,143.00 | 1,149.00 | 1,130.00 | 1,132.00 | 1,132.00 | -0.79% | 246,364 |
| Sep 4, 2025 | 1,141.00 | 1,154.00 | 1,135.00 | 1,141.00 | 1,141.00 | -0.17% | 242,292 |
| Sep 3, 2025 | 1,131.00 | 1,143.00 | 1,131.00 | 1,143.00 | 1,143.00 | 0.62% | 178,594 |
| Sep 2, 2025 | 1,126.00 | 1,140.00 | 1,124.00 | 1,136.00 | 1,136.00 | 0.98% | 291,928 |
| Sep 1, 2025 | 1,148.00 | 1,150.00 | 1,125.00 | 1,125.00 | 1,125.00 | -2.00% | 479,093 |
| Aug 29, 2025 | 1,159.00 | 1,162.00 | 1,148.00 | 1,148.00 | 1,148.00 | -0.95% | 569,006 |
| Aug 28, 2025 | 1,158.00 | 1,161.00 | 1,155.00 | 1,159.00 | 1,159.00 | 0.09% | 324,510 |
| Aug 27, 2025 | 1,159.00 | 1,162.00 | 1,156.00 | 1,158.00 | 1,158.00 | -0.09% | 257,920 |
| Aug 26, 2025 | 1,162.00 | 1,168.00 | 1,158.00 | 1,159.00 | 1,159.00 | -0.26% | 300,185 |
| Aug 25, 2025 | 1,167.00 | 1,186.00 | 1,159.00 | 1,162.00 | 1,162.00 | - | 497,807 |
| Aug 22, 2025 | 1,230.00 | 1,319.00 | 1,162.00 | 1,162.00 | 1,162.00 | -1.11% | 5,930,540 |
| Aug 21, 2025 | 1,168.00 | 1,175.00 | 1,166.00 | 1,175.00 | 1,175.00 | 0.60% | 347,159 |
| Aug 20, 2025 | 1,163.00 | 1,172.00 | 1,146.00 | 1,168.00 | 1,168.00 | -0.26% | 498,752 |
| Aug 19, 2025 | 1,187.00 | 1,192.00 | 1,166.00 | 1,171.00 | 1,171.00 | -1.35% | 475,887 |
| Aug 18, 2025 | 1,201.00 | 1,205.00 | 1,180.00 | 1,187.00 | 1,187.00 | -1.58% | 304,216 |
| Aug 14, 2025 | 1,207.00 | 1,216.00 | 1,200.00 | 1,206.00 | 1,206.00 | -0.08% | 310,354 |
| Aug 13, 2025 | 1,226.00 | 1,226.00 | 1,203.00 | 1,207.00 | 1,207.00 | -1.07% | 441,639 |
| Aug 12, 2025 | 1,200.00 | 1,230.00 | 1,192.00 | 1,220.00 | 1,220.00 | 0.91% | 702,325 |
| Aug 11, 2025 | 1,188.00 | 1,214.00 | 1,187.00 | 1,209.00 | 1,209.00 | 1.85% | 686,113 |
| Aug 8, 2025 | 1,176.00 | 1,193.00 | 1,168.00 | 1,187.00 | 1,187.00 | 0.94% | 561,099 |
| Aug 7, 2025 | 1,172.00 | 1,183.00 | 1,165.00 | 1,176.00 | 1,176.00 | 0.34% | 449,119 |
| Aug 6, 2025 | 1,159.00 | 1,173.00 | 1,153.00 | 1,172.00 | 1,172.00 | 1.12% | 478,448 |
| Aug 5, 2025 | 1,163.00 | 1,174.00 | 1,156.00 | 1,159.00 | 1,159.00 | -0.34% | 730,061 |
| Aug 4, 2025 | 1,179.00 | 1,183.00 | 1,160.00 | 1,163.00 | 1,163.00 | -0.60% | 542,366 |
| Aug 1, 2025 | 1,200.00 | 1,207.00 | 1,168.00 | 1,170.00 | 1,170.00 | -3.15% | 1,248,671 |
| Jul 31, 2025 | 1,229.00 | 1,229.00 | 1,204.00 | 1,208.00 | 1,208.00 | -0.90% | 833,295 |
| Jul 30, 2025 | 1,221.00 | 1,228.00 | 1,218.00 | 1,219.00 | 1,219.00 | -0.16% | 552,020 |
| Jul 29, 2025 | 1,218.00 | 1,242.00 | 1,207.00 | 1,221.00 | 1,221.00 | 0.25% | 905,438 |
| Jul 28, 2025 | 1,216.00 | 1,323.00 | 1,211.00 | 1,218.00 | 1,218.00 | -0.16% | 5,657,399 |
| Jul 25, 2025 | 1,225.00 | 1,236.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.73% | 448,698 |
| Jul 24, 2025 | 1,250.00 | 1,257.00 | 1,228.00 | 1,229.00 | 1,229.00 | -1.68% | 516,177 |