Namsun Aluminum Co., Ltd. (KRX:008350)
South Korea · Delayed Price · Currency is KRW 1,135.00
+2.00 (0.18%)
Last updated: Sep 9, 2025, 9:16 AM KST
Namsun Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,138.00 | 1,138.00 | 1,127.00 | 1,133.00 | 1,133.00 | 0.09% | 190,206 |
| 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 |
| 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 |