Namsun Aluminum Co., Ltd. (KRX:008350)
South Korea · Delayed Price · Currency is KRW 1,206.00
-1.00 (-0.08%)
At close: Aug 14, 2025, 3:30 PM KST
Namsun Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1,207.00 | 1,216.00 | 1,200.00 | 1,206.00 | 1,206.00 | -0.08% | 309,013 |
| 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 |
| Jul 23, 2025 | 1,247.00 | 1,260.00 | 1,237.00 | 1,250.00 | 1,250.00 | 0.24% | 386,993 |
| Jul 22, 2025 | 1,273.00 | 1,273.00 | 1,240.00 | 1,247.00 | 1,247.00 | -2.04% | 629,443 |
| Jul 21, 2025 | 1,252.00 | 1,294.00 | 1,252.00 | 1,273.00 | 1,273.00 | 1.68% | 1,204,857 |
| Jul 18, 2025 | 1,257.00 | 1,259.00 | 1,241.00 | 1,252.00 | 1,252.00 | -0.40% | 376,649 |
| Jul 17, 2025 | 1,250.00 | 1,257.00 | 1,236.00 | 1,257.00 | 1,257.00 | 0.56% | 516,041 |
| Jul 16, 2025 | 1,250.00 | 1,258.00 | 1,245.00 | 1,250.00 | 1,250.00 | -0.40% | 319,044 |
| Jul 15, 2025 | 1,245.00 | 1,262.00 | 1,245.00 | 1,255.00 | 1,255.00 | 0.48% | 419,198 |
| Jul 14, 2025 | 1,256.00 | 1,260.00 | 1,246.00 | 1,249.00 | 1,249.00 | -0.56% | 479,678 |
| Jul 11, 2025 | 1,244.00 | 1,259.00 | 1,242.00 | 1,256.00 | 1,256.00 | 0.96% | 617,911 |
| Jul 10, 2025 | 1,257.00 | 1,266.00 | 1,244.00 | 1,244.00 | 1,244.00 | -0.96% | 763,732 |
| Jul 9, 2025 | 1,239.00 | 1,271.00 | 1,239.00 | 1,256.00 | 1,256.00 | 1.78% | 2,263,606 |
| Jul 8, 2025 | 1,213.00 | 1,435.00 | 1,211.00 | 1,234.00 | 1,234.00 | 1.73% | 9,808,193 |
| Jul 7, 2025 | 1,222.00 | 1,222.00 | 1,211.00 | 1,213.00 | 1,213.00 | -0.66% | 186,262 |
| Jul 4, 2025 | 1,224.00 | 1,236.00 | 1,216.00 | 1,221.00 | 1,221.00 | -0.41% | 322,874 |
| Jul 3, 2025 | 1,217.00 | 1,232.00 | 1,215.00 | 1,226.00 | 1,226.00 | 0.41% | 507,868 |
| Jul 2, 2025 | 1,215.00 | 1,222.00 | 1,205.00 | 1,221.00 | 1,221.00 | 0.41% | 484,653 |
| Jul 1, 2025 | 1,206.00 | 1,224.00 | 1,206.00 | 1,216.00 | 1,216.00 | 0.83% | 499,172 |
| Jun 30, 2025 | 1,211.00 | 1,214.00 | 1,203.00 | 1,206.00 | 1,206.00 | -0.33% | 359,233 |
| Jun 27, 2025 | 1,212.00 | 1,221.00 | 1,208.00 | 1,210.00 | 1,210.00 | -0.66% | 294,233 |
| Jun 26, 2025 | 1,227.00 | 1,229.00 | 1,204.00 | 1,218.00 | 1,218.00 | -0.73% | 747,992 |
| Jun 25, 2025 | 1,220.00 | 1,228.00 | 1,215.00 | 1,227.00 | 1,227.00 | 0.74% | 648,937 |
| Jun 24, 2025 | 1,213.00 | 1,226.00 | 1,213.00 | 1,218.00 | 1,218.00 | 0.58% | 746,706 |
| Jun 23, 2025 | 1,230.00 | 1,230.00 | 1,209.00 | 1,211.00 | 1,211.00 | -1.94% | 851,497 |
| Jun 20, 2025 | 1,216.00 | 1,236.00 | 1,212.00 | 1,235.00 | 1,235.00 | 1.56% | 514,662 |
| Jun 19, 2025 | 1,225.00 | 1,231.00 | 1,211.00 | 1,216.00 | 1,216.00 | -0.73% | 549,102 |
| Jun 18, 2025 | 1,231.00 | 1,232.00 | 1,218.00 | 1,225.00 | 1,225.00 | -0.97% | 732,904 |
| Jun 17, 2025 | 1,238.00 | 1,251.00 | 1,226.00 | 1,237.00 | 1,237.00 | -0.08% | 764,521 |
| Jun 16, 2025 | 1,250.00 | 1,255.00 | 1,231.00 | 1,238.00 | 1,238.00 | -0.96% | 600,513 |
| Jun 13, 2025 | 1,265.00 | 1,268.00 | 1,240.00 | 1,250.00 | 1,250.00 | -1.19% | 952,707 |
| Jun 12, 2025 | 1,261.00 | 1,269.00 | 1,260.00 | 1,265.00 | 1,265.00 | 0.40% | 578,673 |
| Jun 11, 2025 | 1,257.00 | 1,267.00 | 1,255.00 | 1,260.00 | 1,260.00 | 0.24% | 374,396 |
| Jun 10, 2025 | 1,263.00 | 1,268.00 | 1,252.00 | 1,257.00 | 1,257.00 | -0.48% | 502,725 |
| Jun 9, 2025 | 1,248.00 | 1,263.00 | 1,246.00 | 1,263.00 | 1,263.00 | 1.20% | 592,514 |
| Jun 5, 2025 | 1,236.00 | 1,249.00 | 1,234.00 | 1,248.00 | 1,248.00 | 0.73% | 449,778 |