Namsun Aluminum Co., Ltd. (KRX:008350)
South Korea · Delayed Price · Currency is KRW 1,022.00
-4.00 (-0.39%)
At close: Nov 24, 2025
Namsun Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1,016.00 | 1,037.00 | 1,016.00 | 1,031.00 | 1,031.00 | 1.38% | 223,025 |
| Nov 25, 2025 | 1,027.00 | 1,040.00 | 1,016.00 | 1,017.00 | 1,017.00 | -0.49% | 199,713 |
| Nov 24, 2025 | 1,026.00 | 1,030.00 | 1,015.00 | 1,022.00 | 1,022.00 | -0.39% | 138,507 |
| Nov 21, 2025 | 1,029.00 | 1,038.00 | 1,017.00 | 1,026.00 | 1,026.00 | -1.16% | 192,056 |
| Nov 20, 2025 | 1,020.00 | 1,050.00 | 1,020.00 | 1,038.00 | 1,038.00 | 1.76% | 356,175 |
| Nov 19, 2025 | 1,012.00 | 1,029.00 | 1,006.00 | 1,020.00 | 1,020.00 | 0.79% | 228,012 |
| Nov 18, 2025 | 1,047.00 | 1,047.00 | 1,012.00 | 1,012.00 | 1,012.00 | -2.03% | 341,523 |
| Nov 17, 2025 | 1,060.00 | 1,060.00 | 1,031.00 | 1,033.00 | 1,033.00 | -2.55% | 252,509 |
| Nov 14, 2025 | 1,073.00 | 1,073.00 | 1,054.00 | 1,060.00 | 1,060.00 | -1.21% | 352,626 |
| Nov 13, 2025 | 1,074.00 | 1,081.00 | 1,067.00 | 1,073.00 | 1,073.00 | -0.09% | 321,361 |
| Nov 12, 2025 | 1,042.00 | 1,078.00 | 1,042.00 | 1,074.00 | 1,074.00 | 3.07% | 568,846 |
| Nov 11, 2025 | 1,058.00 | 1,073.00 | 1,035.00 | 1,042.00 | 1,042.00 | -1.51% | 257,901 |
| Nov 10, 2025 | 1,019.00 | 1,059.00 | 1,016.00 | 1,058.00 | 1,058.00 | 3.22% | 598,902 |
| Nov 7, 2025 | 1,028.00 | 1,039.00 | 1,009.00 | 1,025.00 | 1,025.00 | -1.82% | 522,045 |
| Nov 6, 2025 | 1,035.00 | 1,048.00 | 1,027.00 | 1,044.00 | 1,044.00 | 0.77% | 281,398 |
| Nov 5, 2025 | 1,030.00 | 1,042.00 | 1,004.00 | 1,036.00 | 1,036.00 | -0.38% | 777,347 |
| Nov 4, 2025 | 1,032.00 | 1,059.00 | 1,029.00 | 1,040.00 | 1,040.00 | -0.29% | 617,070 |
| Nov 3, 2025 | 1,071.00 | 1,071.00 | 1,038.00 | 1,043.00 | 1,043.00 | -2.43% | 1,035,797 |
| Oct 31, 2025 | 1,085.00 | 1,094.00 | 1,060.00 | 1,069.00 | 1,069.00 | -1.38% | 589,467 |
| Oct 30, 2025 | 1,107.00 | 1,115.00 | 1,080.00 | 1,084.00 | 1,084.00 | -2.08% | 639,722 |
| Oct 29, 2025 | 1,121.00 | 1,122.00 | 1,104.00 | 1,107.00 | 1,107.00 | -1.16% | 640,348 |
| Oct 28, 2025 | 1,113.00 | 1,122.00 | 1,108.00 | 1,120.00 | 1,120.00 | 0.45% | 347,610 |
| Oct 27, 2025 | 1,118.00 | 1,132.00 | 1,111.00 | 1,115.00 | 1,115.00 | -0.27% | 560,206 |
| Oct 24, 2025 | 1,136.00 | 1,136.00 | 1,111.00 | 1,118.00 | 1,118.00 | -0.62% | 483,748 |
| Oct 23, 2025 | 1,129.00 | 1,137.00 | 1,120.00 | 1,125.00 | 1,125.00 | -0.27% | 380,635 |
| Oct 22, 2025 | 1,112.00 | 1,130.00 | 1,103.00 | 1,128.00 | 1,128.00 | 0.89% | 372,077 |
| Oct 21, 2025 | 1,125.00 | 1,134.00 | 1,116.00 | 1,118.00 | 1,118.00 | -0.62% | 510,195 |
| Oct 20, 2025 | 1,123.00 | 1,127.00 | 1,107.00 | 1,125.00 | 1,125.00 | 0.09% | 372,533 |
| Oct 17, 2025 | 1,117.00 | 1,145.00 | 1,115.00 | 1,124.00 | 1,124.00 | -0.27% | 527,714 |
| Oct 16, 2025 | 1,124.00 | 1,136.00 | 1,121.00 | 1,127.00 | 1,127.00 | 0.27% | 389,910 |
| Oct 15, 2025 | 1,109.00 | 1,133.00 | 1,105.00 | 1,124.00 | 1,124.00 | 1.44% | 512,798 |
| Oct 14, 2025 | 1,097.00 | 1,113.00 | 1,092.00 | 1,108.00 | 1,108.00 | 1.19% | 641,477 |
| Oct 13, 2025 | 1,065.00 | 1,098.00 | 1,059.00 | 1,095.00 | 1,095.00 | 1.30% | 466,566 |
| Oct 10, 2025 | 1,107.00 | 1,109.00 | 1,072.00 | 1,081.00 | 1,081.00 | -2.35% | 768,892 |
| Oct 2, 2025 | 1,089.00 | 1,110.00 | 1,084.00 | 1,107.00 | 1,107.00 | 1.75% | 408,220 |
| 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% | 282,467 |
| Sep 29, 2025 | 1,074.00 | 1,091.00 | 1,074.00 | 1,090.00 | 1,090.00 | 0.93% | 438,620 |
| 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% | 420,263 |
| Sep 19, 2025 | 1,155.00 | 1,156.00 | 1,132.00 | 1,132.00 | 1,132.00 | -1.74% | 2,037,169 |
| Sep 18, 2025 | 1,145.00 | 1,153.00 | 1,143.00 | 1,152.00 | 1,152.00 | 0.61% | 261,102 |
| 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 |