Namsun Aluminum Co., Ltd. (KRX:008350)
South Korea · Delayed Price · Currency is KRW 1,058.00
-12.00 (-1.12%)
At close: Sep 30, 2026
Namsun Aluminum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1,071.00 | 1,072.00 | 1,053.00 | 1,058.00 | 1,058.00 | -1.12% | 263,028 |
| Sep 29, 2026 | 1,068.00 | 1,085.00 | 1,059.00 | 1,070.00 | 1,070.00 | -1.02% | 574,927 |
| Sep 28, 2026 | 1,063.00 | 1,082.00 | 1,050.00 | 1,081.00 | 1,081.00 | 1.69% | 442,855 |
| Sep 23, 2026 | 1,067.00 | 1,067.00 | 1,052.00 | 1,063.00 | 1,063.00 | -0.37% | 389,342 |
| Sep 22, 2026 | 1,057.00 | 1,072.00 | 1,056.00 | 1,067.00 | 1,067.00 | - | 663,867 |
| Sep 21, 2026 | 1,069.00 | 1,082.00 | 1,055.00 | 1,067.00 | 1,067.00 | -1.48% | 631,479 |
| Sep 18, 2026 | 1,098.00 | 1,102.00 | 1,077.00 | 1,083.00 | 1,083.00 | -0.55% | 1,083,000 |
| Sep 17, 2026 | 1,062.00 | 1,098.00 | 1,055.00 | 1,089.00 | 1,089.00 | 2.64% | 1,123,097 |
| Sep 16, 2026 | 1,054.00 | 1,066.00 | 1,044.00 | 1,061.00 | 1,061.00 | 0.28% | 540,923 |
| Sep 15, 2026 | 1,059.00 | 1,075.00 | 1,048.00 | 1,058.00 | 1,058.00 | -0.09% | 704,637 |
| Sep 14, 2026 | 1,059.00 | 1,080.00 | 1,049.00 | 1,059.00 | 1,059.00 | -0.94% | 786,929 |
| Sep 11, 2026 | 1,047.00 | 1,138.00 | 1,047.00 | 1,069.00 | 1,069.00 | 0.94% | 1,767,494 |
| Sep 10, 2026 | 1,051.00 | 1,078.00 | 1,040.00 | 1,059.00 | 1,059.00 | 0.86% | 1,077,211 |
| Sep 9, 2026 | 1,055.00 | 1,065.00 | 1,038.00 | 1,050.00 | 1,050.00 | - | 496,297 |
| Sep 8, 2026 | 1,059.00 | 1,071.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.66% | 453,360 |
| Sep 7, 2026 | 1,056.00 | 1,074.00 | 1,039.00 | 1,057.00 | 1,057.00 | 0.48% | 621,112 |
| Sep 4, 2026 | 1,064.00 | 1,073.00 | 1,049.00 | 1,052.00 | 1,052.00 | -1.87% | 496,184 |
| Sep 3, 2026 | 1,050.00 | 1,075.00 | 1,038.00 | 1,072.00 | 1,072.00 | 2.58% | 914,689 |
| Sep 2, 2026 | 1,030.00 | 1,057.00 | 1,030.00 | 1,045.00 | 1,045.00 | -0.29% | 1,074,000 |
| Sep 1, 2026 | 1,043.00 | 1,059.00 | 1,033.00 | 1,048.00 | 1,048.00 | -0.47% | 718,102 |
| Aug 31, 2026 | 1,052.00 | 1,063.00 | 1,025.00 | 1,053.00 | 1,053.00 | - | 1,046,202 |
| Aug 28, 2026 | 1,041.00 | 1,063.00 | 1,023.00 | 1,053.00 | 1,053.00 | 0.48% | 837,802 |
| Aug 27, 2026 | 1,026.00 | 1,050.00 | 1,014.00 | 1,048.00 | 1,048.00 | 2.14% | 1,971,661 |
| Aug 26, 2026 | 1,023.00 | 1,028.00 | 1,004.00 | 1,026.00 | 1,026.00 | 0.69% | 950,417 |
| Aug 25, 2026 | 1,003.00 | 1,022.00 | 966.00 | 1,019.00 | 1,019.00 | 2.00% | 1,346,030 |
| Aug 24, 2026 | 952.00 | 1,011.00 | 950.00 | 999.00 | 999.00 | 4.94% | 1,319,368 |
| Aug 21, 2026 | 975.00 | 983.00 | 933.00 | 952.00 | 952.00 | -3.25% | 1,143,204 |
| Aug 20, 2026 | 997.00 | 1,021.00 | 978.00 | 984.00 | 984.00 | -1.20% | 1,096,130 |
| Aug 19, 2026 | 1,000.00 | 1,015.00 | 985.00 | 996.00 | 996.00 | -1.39% | 782,080 |
| Aug 18, 2026 | 1,029.00 | 1,035.00 | 1,005.00 | 1,010.00 | 1,010.00 | -1.85% | 677,100 |
| 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% | 980,480 |
| 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% | 664,359 |
| Aug 6, 2026 | 1,056.00 | 1,060.00 | 1,032.00 | 1,035.00 | 1,035.00 | -1.24% | 781,985 |
| 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% | 1,022,506 |
| Jul 30, 2026 | 881.00 | 990.00 | 881.00 | 952.00 | 952.00 | -1.24% | 1,481,798 |
| Jul 29, 2026 | 998.00 | 1,027.00 | 939.00 | 964.00 | 964.00 | -3.31% | 1,394,102 |
| Jul 28, 2026 | 1,022.00 | 1,050.00 | 996.00 | 997.00 | 997.00 | -5.14% | 1,098,159 |
| 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% | 1,271,284 |
| 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% | 865,927 |
| Jul 20, 2026 | 1,118.00 | 1,127.00 | 1,050.00 | 1,066.00 | 1,066.00 | -3.88% | 1,225,754 |