Namsun Aluminum Co., Ltd. (KRX:008350)
South Korea · Delayed Price · Currency is KRW 1,493.00
-57.00 (-3.68%)
Mar 20, 2026, 2:30 PM KST
Namsun Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1,648.00 | 1,706.00 | 1,543.00 | 1,550.00 | 1,550.00 | 0.58% | 23,284,725 |
| Mar 18, 2026 | 1,650.00 | 1,661.00 | 1,535.00 | 1,541.00 | 1,541.00 | -7.95% | 12,511,398 |
| Mar 17, 2026 | 1,657.00 | 1,740.00 | 1,605.00 | 1,674.00 | 1,674.00 | -2.39% | 30,150,609 |
| Mar 16, 2026 | 1,597.00 | 1,850.00 | 1,595.00 | 1,715.00 | 1,715.00 | 13.88% | 141,278,300 |
| Mar 13, 2026 | 1,330.00 | 1,614.00 | 1,309.00 | 1,506.00 | 1,506.00 | 14.35% | 103,376,836 |
| Mar 12, 2026 | 1,361.00 | 1,389.00 | 1,298.00 | 1,317.00 | 1,317.00 | -0.75% | 5,083,131 |
| Mar 11, 2026 | 1,303.00 | 1,410.00 | 1,280.00 | 1,327.00 | 1,327.00 | -0.15% | 12,789,110 |
| Mar 10, 2026 | 1,338.00 | 1,446.00 | 1,329.00 | 1,329.00 | 1,329.00 | -6.74% | 8,326,612 |
| Mar 9, 2026 | 1,370.00 | 1,598.00 | 1,346.00 | 1,425.00 | 1,425.00 | 6.26% | 61,977,760 |
| Mar 6, 2026 | 1,461.00 | 1,498.00 | 1,317.00 | 1,341.00 | 1,341.00 | -4.89% | 18,365,305 |
| Mar 5, 2026 | 1,366.00 | 1,460.00 | 1,240.00 | 1,410.00 | 1,410.00 | 16.92% | 66,906,991 |
| Mar 4, 2026 | 1,169.00 | 1,347.00 | 1,130.00 | 1,206.00 | 1,206.00 | 3.08% | 37,810,731 |
| Mar 3, 2026 | 1,150.00 | 1,439.00 | 1,129.00 | 1,170.00 | 1,170.00 | 0.43% | 82,252,460 |
| Feb 27, 2026 | 1,187.00 | 1,190.00 | 1,160.00 | 1,165.00 | 1,165.00 | -1.85% | 1,168,796 |
| Feb 26, 2026 | 1,235.00 | 1,235.00 | 1,154.00 | 1,187.00 | 1,187.00 | -3.26% | 1,871,082 |
| Feb 25, 2026 | 1,241.00 | 1,253.00 | 1,227.00 | 1,227.00 | 1,227.00 | -1.13% | 1,144,381 |
| Feb 24, 2026 | 1,250.00 | 1,255.00 | 1,237.00 | 1,241.00 | 1,241.00 | -1.19% | 1,075,868 |
| Feb 23, 2026 | 1,272.00 | 1,273.00 | 1,245.00 | 1,256.00 | 1,256.00 | -1.34% | 1,253,277 |
| Feb 20, 2026 | 1,291.00 | 1,294.00 | 1,265.00 | 1,273.00 | 1,273.00 | -1.39% | 1,305,900 |
| Feb 19, 2026 | 1,261.00 | 1,300.00 | 1,254.00 | 1,291.00 | 1,291.00 | 3.45% | 1,994,295 |
| Feb 13, 2026 | 1,279.00 | 1,327.00 | 1,225.00 | 1,248.00 | 1,248.00 | -2.58% | 2,952,671 |
| Feb 12, 2026 | 1,307.00 | 1,307.00 | 1,269.00 | 1,281.00 | 1,281.00 | -1.23% | 1,276,928 |
| Feb 11, 2026 | 1,285.00 | 1,304.00 | 1,264.00 | 1,297.00 | 1,297.00 | 1.01% | 1,606,778 |
| Feb 10, 2026 | 1,266.00 | 1,300.00 | 1,256.00 | 1,284.00 | 1,284.00 | 1.42% | 1,339,329 |
| Feb 9, 2026 | 1,288.00 | 1,329.00 | 1,265.00 | 1,266.00 | 1,266.00 | -1.56% | 2,097,543 |
| Feb 6, 2026 | 1,260.00 | 1,330.00 | 1,225.00 | 1,286.00 | 1,286.00 | 0.39% | 1,924,888 |
| Feb 5, 2026 | 1,325.00 | 1,350.00 | 1,279.00 | 1,281.00 | 1,281.00 | -2.81% | 3,310,982 |
| Feb 4, 2026 | 1,296.00 | 1,344.00 | 1,295.00 | 1,318.00 | 1,318.00 | 2.49% | 5,083,007 |
| Feb 3, 2026 | 1,283.00 | 1,310.00 | 1,263.00 | 1,286.00 | 1,286.00 | 0.23% | 3,452,403 |
| Feb 2, 2026 | 1,239.00 | 1,373.00 | 1,223.00 | 1,283.00 | 1,283.00 | 3.05% | 15,483,906 |
| Jan 30, 2026 | 1,347.00 | 1,360.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0.48% | 9,824,683 |
| Jan 29, 2026 | 1,252.00 | 1,271.00 | 1,210.00 | 1,239.00 | 1,239.00 | 1.39% | 3,392,470 |
| Jan 28, 2026 | 1,222.00 | 1,239.00 | 1,209.00 | 1,222.00 | 1,222.00 | 0.91% | 2,772,217 |
| Jan 27, 2026 | 1,230.00 | 1,232.00 | 1,207.00 | 1,211.00 | 1,211.00 | -1.54% | 1,324,328 |
| Jan 26, 2026 | 1,245.00 | 1,260.00 | 1,223.00 | 1,230.00 | 1,230.00 | 0.49% | 1,484,551 |
| Jan 23, 2026 | 1,244.00 | 1,259.00 | 1,218.00 | 1,224.00 | 1,224.00 | -0.81% | 1,935,999 |
| Jan 22, 2026 | 1,219.00 | 1,247.00 | 1,213.00 | 1,234.00 | 1,234.00 | 1.82% | 2,422,954 |
| Jan 21, 2026 | 1,241.00 | 1,264.00 | 1,200.00 | 1,212.00 | 1,212.00 | -3.19% | 2,612,197 |
| Jan 20, 2026 | 1,242.00 | 1,268.00 | 1,225.00 | 1,252.00 | 1,252.00 | 0.97% | 3,178,553 |
| Jan 19, 2026 | 1,242.00 | 1,266.00 | 1,228.00 | 1,240.00 | 1,240.00 | -0.96% | 3,783,320 |
| Jan 16, 2026 | 1,207.00 | 1,340.00 | 1,200.00 | 1,252.00 | 1,252.00 | 3.56% | 15,114,750 |
| Jan 15, 2026 | 1,219.00 | 1,243.00 | 1,193.00 | 1,209.00 | 1,209.00 | 0.33% | 2,985,034 |
| Jan 14, 2026 | 1,198.00 | 1,247.00 | 1,182.00 | 1,205.00 | 1,205.00 | -0.08% | 3,150,131 |
| Jan 13, 2026 | 1,244.00 | 1,253.00 | 1,204.00 | 1,206.00 | 1,206.00 | -2.82% | 3,021,410 |
| Jan 12, 2026 | 1,255.00 | 1,285.00 | 1,241.00 | 1,241.00 | 1,241.00 | -2.05% | 2,981,270 |
| Jan 9, 2026 | 1,254.00 | 1,324.00 | 1,232.00 | 1,267.00 | 1,267.00 | 2.92% | 12,546,920 |
| Jan 8, 2026 | 1,270.00 | 1,279.00 | 1,227.00 | 1,231.00 | 1,231.00 | -3.07% | 3,337,018 |
| Jan 7, 2026 | 1,250.00 | 1,395.00 | 1,222.00 | 1,270.00 | 1,270.00 | 2.01% | 30,457,670 |
| Jan 6, 2026 | 1,305.00 | 1,326.00 | 1,232.00 | 1,245.00 | 1,245.00 | -4.30% | 6,148,507 |
| Jan 5, 2026 | 1,330.00 | 1,394.00 | 1,280.00 | 1,301.00 | 1,301.00 | -1.44% | 15,888,290 |