Namsun Aluminum Co., Ltd. (KRX:008350)
South Korea · Delayed Price · Currency is KRW 1,029.00
-2.00 (-0.19%)
At close: Aug 14, 2026
Namsun Aluminum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,060.00 | 1,060.00 | 1,018.00 | 1,029.00 | 1,029.00 | -0.19% | 731,835 |
| Aug 13, 2026 | 1,075.00 | 1,075.00 | 1,026.00 | 1,031.00 | 1,031.00 | -3.64% | 977,733 |
| Aug 12, 2026 | 1,097.00 | 1,097.00 | 1,056.00 | 1,070.00 | 1,070.00 | -0.47% | 575,121 |
| Aug 11, 2026 | 1,053.00 | 1,085.00 | 1,036.00 | 1,075.00 | 1,075.00 | 2.09% | 1,001,604 |
| Aug 10, 2026 | 1,038.00 | 1,060.00 | 1,025.00 | 1,053.00 | 1,053.00 | 1.54% | 659,239 |
| Aug 7, 2026 | 1,034.00 | 1,070.00 | 1,018.00 | 1,037.00 | 1,037.00 | 0.19% | 662,829 |
| Aug 6, 2026 | 1,056.00 | 1,060.00 | 1,032.00 | 1,035.00 | 1,035.00 | -1.24% | 781,232 |
| Aug 5, 2026 | 1,060.00 | 1,080.00 | 1,041.00 | 1,048.00 | 1,048.00 | -0.29% | 789,764 |
| Aug 4, 2026 | 998.00 | 1,051.00 | 998.00 | 1,051.00 | 1,051.00 | 5.84% | 978,752 |
| Aug 3, 2026 | 975.00 | 1,023.00 | 957.00 | 993.00 | 993.00 | 0.81% | 906,572 |
| Jul 31, 2026 | 959.00 | 990.00 | 953.00 | 985.00 | 985.00 | 3.47% | 1,018,066 |
| Jul 30, 2026 | 881.00 | 990.00 | 881.00 | 952.00 | 952.00 | -1.24% | 1,477,682 |
| Jul 29, 2026 | 998.00 | 1,027.00 | 939.00 | 964.00 | 964.00 | -3.31% | 1,378,734 |
| Jul 28, 2026 | 1,022.00 | 1,050.00 | 996.00 | 997.00 | 997.00 | -5.14% | 1,089,419 |
| Jul 27, 2026 | 1,088.00 | 1,100.00 | 1,047.00 | 1,051.00 | 1,051.00 | -3.13% | 600,618 |
| Jul 24, 2026 | 1,152.00 | 1,154.00 | 1,067.00 | 1,085.00 | 1,085.00 | -3.64% | 1,264,077 |
| Jul 23, 2026 | 1,075.00 | 1,126.00 | 1,070.00 | 1,126.00 | 1,126.00 | 6.13% | 1,555,734 |
| Jul 22, 2026 | 1,064.00 | 1,082.00 | 1,056.00 | 1,061.00 | 1,061.00 | -0.75% | 932,667 |
| Jul 21, 2026 | 1,058.00 | 1,073.00 | 1,033.00 | 1,069.00 | 1,069.00 | 0.28% | 862,957 |
| Jul 20, 2026 | 1,118.00 | 1,127.00 | 1,050.00 | 1,066.00 | 1,066.00 | -3.88% | 1,225,754 |
| Jul 16, 2026 | 1,102.00 | 1,140.00 | 1,081.00 | 1,109.00 | 1,109.00 | 0.82% | 1,439,990 |
| Jul 15, 2026 | 1,067.00 | 1,106.00 | 1,061.00 | 1,100.00 | 1,100.00 | 2.61% | 1,768,959 |
| Jul 14, 2026 | 1,083.00 | 1,111.00 | 1,047.00 | 1,072.00 | 1,072.00 | -0.09% | 2,646,060 |
| Jul 13, 2026 | 1,100.00 | 1,152.00 | 1,068.00 | 1,073.00 | 1,073.00 | 0.28% | 3,167,826 |
| Jul 10, 2026 | 1,044.00 | 1,093.00 | 1,041.00 | 1,070.00 | 1,070.00 | 3.48% | 3,649,151 |
| Jul 9, 2026 | 1,020.00 | 1,105.00 | 1,009.00 | 1,034.00 | 1,034.00 | 1.67% | 5,685,962 |
| Jul 8, 2026 | 1,043.00 | 1,055.00 | 1,010.00 | 1,017.00 | 1,017.00 | -2.49% | 1,321,661 |
| Jul 7, 2026 | 1,037.00 | 1,050.00 | 1,017.00 | 1,043.00 | 1,043.00 | 0.58% | 731,279 |
| Jul 6, 2026 | 1,060.00 | 1,060.00 | 1,013.00 | 1,037.00 | 1,037.00 | -0.86% | 637,656 |
| Jul 3, 2026 | 1,011.00 | 1,047.00 | 996.00 | 1,046.00 | 1,046.00 | 3.46% | 1,003,658 |
| Jul 2, 2026 | 1,050.00 | 1,051.00 | 1,010.00 | 1,011.00 | 1,011.00 | -4.53% | 1,013,466 |
| Jul 1, 2026 | 1,039.00 | 1,085.00 | 1,020.00 | 1,059.00 | 1,059.00 | 1.92% | 1,190,253 |
| Jun 30, 2026 | 1,060.00 | 1,073.00 | 1,033.00 | 1,039.00 | 1,039.00 | -1.98% | 1,140,606 |
| Jun 29, 2026 | 1,015.00 | 1,063.00 | 1,015.00 | 1,060.00 | 1,060.00 | 4.54% | 1,725,448 |
| Jun 26, 2026 | 1,003.00 | 1,029.00 | 973.00 | 1,014.00 | 1,014.00 | - | 1,938,052 |
| Jun 25, 2026 | 1,057.00 | 1,089.00 | 999.00 | 1,014.00 | 1,014.00 | -3.52% | 2,121,568 |
| Jun 24, 2026 | 1,075.00 | 1,099.00 | 1,050.00 | 1,051.00 | 1,051.00 | -3.13% | 1,271,897 |
| Jun 23, 2026 | 1,127.00 | 1,143.00 | 1,085.00 | 1,085.00 | 1,085.00 | -4.24% | 1,199,046 |
| Jun 22, 2026 | 1,163.00 | 1,178.00 | 1,124.00 | 1,133.00 | 1,133.00 | -2.58% | 1,023,249 |
| Jun 19, 2026 | 1,200.00 | 1,200.00 | 1,147.00 | 1,163.00 | 1,163.00 | -3.80% | 1,432,642 |
| Jun 18, 2026 | 1,266.00 | 1,267.00 | 1,206.00 | 1,209.00 | 1,209.00 | -4.50% | 1,504,068 |
| Jun 17, 2026 | 1,266.00 | 1,290.00 | 1,239.00 | 1,266.00 | 1,266.00 | - | 1,241,700 |
| Jun 16, 2026 | 1,256.00 | 1,280.00 | 1,230.00 | 1,266.00 | 1,266.00 | 1.36% | 1,282,350 |
| Jun 15, 2026 | 1,267.00 | 1,295.00 | 1,240.00 | 1,249.00 | 1,249.00 | -0.40% | 1,363,112 |
| Jun 12, 2026 | 1,245.00 | 1,299.00 | 1,235.00 | 1,254.00 | 1,254.00 | 1.54% | 1,780,067 |
| Jun 11, 2026 | 1,269.00 | 1,301.00 | 1,172.00 | 1,235.00 | 1,235.00 | -2.60% | 1,375,933 |
| Jun 10, 2026 | 1,285.00 | 1,309.00 | 1,230.00 | 1,268.00 | 1,268.00 | -1.17% | 1,281,657 |
| Jun 9, 2026 | 1,302.00 | 1,330.00 | 1,257.00 | 1,283.00 | 1,283.00 | -1.23% | 1,819,341 |
| Jun 8, 2026 | 1,279.00 | 1,338.00 | 1,260.00 | 1,299.00 | 1,299.00 | -3.99% | 1,488,519 |
| Jun 5, 2026 | 1,370.00 | 1,372.00 | 1,330.00 | 1,353.00 | 1,353.00 | -1.38% | 1,626,598 |