Namsun Aluminum Co., Ltd. (KRX:008350)
South Korea · Delayed Price · Currency is KRW 1,267.00
+36.00 (2.92%)
At close: Jan 9, 2026
Namsun Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1,254.00 | 1,324.00 | 1,232.00 | 1,267.00 | 1,267.00 | 2.92% | 12,397,077 |
| Jan 8, 2026 | 1,270.00 | 1,279.00 | 1,227.00 | 1,231.00 | 1,231.00 | -3.07% | 3,267,225 |
| Jan 7, 2026 | 1,250.00 | 1,395.00 | 1,222.00 | 1,270.00 | 1,270.00 | 2.01% | 30,324,673 |
| Jan 6, 2026 | 1,305.00 | 1,326.00 | 1,232.00 | 1,245.00 | 1,245.00 | -4.30% | 6,034,671 |
| Jan 5, 2026 | 1,330.00 | 1,394.00 | 1,280.00 | 1,301.00 | 1,301.00 | -1.44% | 15,752,195 |
| Jan 2, 2026 | 1,309.00 | 1,450.00 | 1,309.00 | 1,320.00 | 1,320.00 | 2.96% | 40,477,230 |
| Dec 30, 2025 | 1,369.00 | 1,437.00 | 1,282.00 | 1,282.00 | 1,282.00 | -6.36% | 33,025,640 |
| Dec 29, 2025 | 1,320.00 | 1,534.00 | 1,189.00 | 1,369.00 | 1,369.00 | 4.50% | 153,571,900 |
| Dec 26, 2025 | 1,007.00 | 1,310.00 | 1,000.00 | 1,310.00 | 1,310.00 | 29.96% | 53,428,966 |
| Dec 24, 2025 | 1,013.00 | 1,019.00 | 1,006.00 | 1,008.00 | 1,008.00 | -0.49% | 372,187 |
| Dec 23, 2025 | 1,040.00 | 1,040.00 | 1,013.00 | 1,013.00 | 1,013.00 | -2.78% | 366,236 |
| Dec 22, 2025 | 1,025.00 | 1,048.00 | 1,025.00 | 1,042.00 | 1,042.00 | 0.87% | 222,962 |
| Dec 19, 2025 | 1,023.00 | 1,038.00 | 1,005.00 | 1,033.00 | 1,033.00 | 1.18% | 334,920 |
| Dec 18, 2025 | 1,021.00 | 1,026.00 | 1,014.00 | 1,021.00 | 1,021.00 | -0.68% | 201,013 |
| Dec 17, 2025 | 1,030.00 | 1,039.00 | 1,026.00 | 1,028.00 | 1,028.00 | -0.19% | 142,974 |
| Dec 16, 2025 | 1,040.00 | 1,048.00 | 1,027.00 | 1,030.00 | 1,030.00 | -1.62% | 247,483 |
| Dec 15, 2025 | 1,040.00 | 1,055.00 | 1,040.00 | 1,047.00 | 1,047.00 | -0.38% | 300,598 |
| Dec 12, 2025 | 1,048.00 | 1,057.00 | 1,035.00 | 1,051.00 | 1,051.00 | 0.38% | 247,397 |
| Dec 11, 2025 | 1,040.00 | 1,053.00 | 1,035.00 | 1,047.00 | 1,047.00 | 1.06% | 416,474 |
| Dec 10, 2025 | 1,046.00 | 1,050.00 | 1,036.00 | 1,036.00 | 1,036.00 | -1.05% | 139,338 |
| Dec 9, 2025 | 1,051.00 | 1,061.00 | 1,033.00 | 1,047.00 | 1,047.00 | -0.38% | 175,564 |
| Dec 8, 2025 | 1,052.00 | 1,069.00 | 1,048.00 | 1,051.00 | 1,051.00 | -0.10% | 228,157 |
| Dec 5, 2025 | 1,052.00 | 1,058.00 | 1,035.00 | 1,052.00 | 1,052.00 | 0.57% | 133,707 |
| Dec 4, 2025 | 1,056.00 | 1,060.00 | 1,031.00 | 1,046.00 | 1,046.00 | -1.32% | 371,108 |
| Dec 3, 2025 | 1,060.00 | 1,069.00 | 1,053.00 | 1,060.00 | 1,060.00 | 0.47% | 158,421 |
| Dec 2, 2025 | 1,039.00 | 1,062.00 | 1,039.00 | 1,055.00 | 1,055.00 | 0.67% | 169,563 |
| Dec 1, 2025 | 1,053.00 | 1,076.00 | 1,046.00 | 1,048.00 | 1,048.00 | -0.47% | 264,841 |
| Nov 28, 2025 | 1,030.00 | 1,054.00 | 1,030.00 | 1,053.00 | 1,053.00 | 2.23% | 269,257 |
| Nov 27, 2025 | 1,033.00 | 1,048.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.10% | 120,232 |
| 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 |