Namsun Aluminum Co., Ltd. (KRX:008350)
South Korea · Delayed Price · Currency is KRW 1,651.00
-89.00 (-5.11%)
Last updated: May 20, 2026, 2:15 PM KST
Namsun Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,692.00 | 1,712.00 | 1,622.00 | 1,670.00 | 1,670.00 | -4.02% | 3,266,878 |
| May 19, 2026 | 1,777.00 | 1,865.00 | 1,689.00 | 1,740.00 | 1,740.00 | -0.57% | 6,010,916 |
| May 18, 2026 | 1,760.00 | 1,840.00 | 1,731.00 | 1,750.00 | 1,750.00 | -3.42% | 4,416,534 |
| May 15, 2026 | 2,030.00 | 2,030.00 | 1,790.00 | 1,812.00 | 1,812.00 | -10.96% | 10,427,200 |
| May 14, 2026 | 1,931.00 | 2,255.00 | 1,931.00 | 2,035.00 | 2,035.00 | 5.66% | 51,588,380 |
| May 13, 2026 | 2,000.00 | 2,165.00 | 1,926.00 | 1,926.00 | 1,926.00 | -0.82% | 16,240,700 |
| May 12, 2026 | 1,961.00 | 2,150.00 | 1,915.00 | 1,942.00 | 1,942.00 | -0.97% | 26,614,000 |
| May 11, 2026 | 1,981.00 | 2,060.00 | 1,950.00 | 1,961.00 | 1,961.00 | -1.70% | 6,751,134 |
| May 8, 2026 | 2,045.00 | 2,080.00 | 1,958.00 | 1,995.00 | 1,995.00 | -1.72% | 4,422,328 |
| May 7, 2026 | 2,045.00 | 2,065.00 | 2,005.00 | 2,030.00 | 2,030.00 | -0.98% | 4,451,570 |
| May 6, 2026 | 2,115.00 | 2,130.00 | 2,005.00 | 2,050.00 | 2,050.00 | -2.84% | 6,113,887 |
| May 4, 2026 | 2,125.00 | 2,150.00 | 2,075.00 | 2,110.00 | 2,110.00 | 0.24% | 5,300,876 |
| Apr 30, 2026 | 2,210.00 | 2,225.00 | 2,100.00 | 2,105.00 | 2,105.00 | -4.75% | 6,372,512 |
| Apr 29, 2026 | 2,365.00 | 2,365.00 | 2,170.00 | 2,210.00 | 2,210.00 | -5.96% | 8,023,555 |
| Apr 28, 2026 | 2,285.00 | 2,430.00 | 2,230.00 | 2,350.00 | 2,350.00 | 4.44% | 18,542,550 |
| Apr 27, 2026 | 2,255.00 | 2,310.00 | 2,145.00 | 2,250.00 | 2,250.00 | - | 5,200,119 |
| Apr 24, 2026 | 2,285.00 | 2,305.00 | 2,185.00 | 2,250.00 | 2,250.00 | -0.66% | 6,853,781 |
| Apr 23, 2026 | 2,435.00 | 2,460.00 | 2,250.00 | 2,265.00 | 2,265.00 | -6.60% | 10,515,540 |
| Apr 22, 2026 | 2,475.00 | 2,745.00 | 2,410.00 | 2,425.00 | 2,425.00 | 0.62% | 59,451,830 |
| Apr 21, 2026 | 2,415.00 | 2,440.00 | 2,300.00 | 2,410.00 | 2,410.00 | -0.21% | 9,437,613 |
| Apr 20, 2026 | 2,575.00 | 2,575.00 | 2,380.00 | 2,415.00 | 2,415.00 | -1.83% | 11,216,840 |
| Apr 17, 2026 | 2,500.00 | 2,630.00 | 2,405.00 | 2,460.00 | 2,460.00 | -2.77% | 14,916,830 |
| Apr 16, 2026 | 2,720.00 | 2,790.00 | 2,485.00 | 2,530.00 | 2,530.00 | -8.99% | 23,025,000 |
| Apr 15, 2026 | 3,080.00 | 3,080.00 | 2,730.00 | 2,780.00 | 2,780.00 | -9.74% | 30,772,350 |
| Apr 14, 2026 | 2,865.00 | 3,485.00 | 2,760.00 | 3,080.00 | 3,080.00 | 7.50% | 147,040,000 |
| Apr 13, 2026 | 2,360.00 | 2,865.00 | 2,305.00 | 2,865.00 | 2,865.00 | 29.93% | 196,832,000 |
| Apr 10, 2026 | 2,170.00 | 2,365.00 | 2,150.00 | 2,205.00 | 2,205.00 | 1.85% | 45,377,130 |
| Apr 9, 2026 | 2,205.00 | 2,415.00 | 2,080.00 | 2,165.00 | 2,165.00 | 5.10% | 96,784,490 |
| Apr 8, 2026 | 2,000.00 | 2,285.00 | 1,980.00 | 2,060.00 | 2,060.00 | -5.50% | 69,333,820 |
| Apr 7, 2026 | 2,045.00 | 2,485.00 | 2,000.00 | 2,180.00 | 2,180.00 | 2.35% | 163,765,600 |
| Apr 6, 2026 | 1,814.00 | 2,290.00 | 1,736.00 | 2,130.00 | 2,130.00 | 18.01% | 200,887,100 |
| Apr 3, 2026 | 2,040.00 | 2,090.00 | 1,796.00 | 1,805.00 | 1,805.00 | 1.40% | 51,211,220 |
| Apr 2, 2026 | 1,671.00 | 1,990.00 | 1,616.00 | 1,780.00 | 1,780.00 | 9.07% | 180,371,500 |
| Apr 1, 2026 | 1,733.00 | 1,830.00 | 1,575.00 | 1,632.00 | 1,632.00 | -9.33% | 84,944,770 |
| Mar 31, 2026 | 1,469.00 | 1,800.00 | 1,446.00 | 1,800.00 | 1,800.00 | 29.96% | 91,087,440 |
| Mar 30, 2026 | 1,461.00 | 1,562.00 | 1,376.00 | 1,385.00 | 1,385.00 | 3.36% | 19,822,790 |
| Mar 27, 2026 | 1,368.00 | 1,369.00 | 1,310.00 | 1,340.00 | 1,340.00 | -2.40% | 1,978,717 |
| Mar 26, 2026 | 1,371.00 | 1,441.00 | 1,355.00 | 1,373.00 | 1,373.00 | 0.15% | 5,174,913 |
| Mar 25, 2026 | 1,374.00 | 1,408.00 | 1,347.00 | 1,371.00 | 1,371.00 | -0.15% | 4,065,960 |
| Mar 24, 2026 | 1,404.00 | 1,423.00 | 1,320.00 | 1,373.00 | 1,373.00 | -1.29% | 6,087,639 |
| Mar 23, 2026 | 1,479.00 | 1,550.00 | 1,388.00 | 1,391.00 | 1,391.00 | -6.01% | 10,095,620 |
| Mar 20, 2026 | 1,511.00 | 1,537.00 | 1,476.00 | 1,480.00 | 1,480.00 | -4.52% | 9,402,268 |
| Mar 19, 2026 | 1,648.00 | 1,706.00 | 1,543.00 | 1,550.00 | 1,550.00 | 0.58% | 23,491,990 |
| Mar 18, 2026 | 1,650.00 | 1,661.00 | 1,535.00 | 1,541.00 | 1,541.00 | -7.95% | 12,692,030 |
| Mar 17, 2026 | 1,657.00 | 1,740.00 | 1,605.00 | 1,674.00 | 1,674.00 | -2.39% | 30,555,410 |
| 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% | 104,192,400 |
| Mar 12, 2026 | 1,361.00 | 1,389.00 | 1,298.00 | 1,317.00 | 1,317.00 | -0.75% | 5,143,362 |
| Mar 11, 2026 | 1,303.00 | 1,410.00 | 1,280.00 | 1,327.00 | 1,327.00 | -0.15% | 12,925,870 |
| Mar 10, 2026 | 1,338.00 | 1,446.00 | 1,329.00 | 1,329.00 | 1,329.00 | -6.74% | 8,446,885 |