Namsun Aluminum Co., Ltd. (KRX:008350)
South Korea · Delayed Price · Currency is KRW 1,081.00
+19.00 (1.79%)
Nov 4, 2026, 3:30 PM KST
Namsun Aluminum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,072.00 | 1,085.00 | 1,051.00 | 1,081.00 | 1,081.00 | 1.79% | 659,395 |
| Nov 3, 2026 | 1,081.00 | 1,101.00 | 1,062.00 | 1,062.00 | 1,062.00 | -2.57% | 470,190 |
| Nov 2, 2026 | 1,082.00 | 1,102.00 | 1,076.00 | 1,090.00 | 1,090.00 | 1.11% | 326,982 |
| Oct 30, 2026 | 1,060.00 | 1,078.00 | 1,050.00 | 1,078.00 | 1,078.00 | 1.41% | 857,333 |
| Oct 29, 2026 | 1,060.00 | 1,080.00 | 1,036.00 | 1,063.00 | 1,063.00 | -0.28% | 726,413 |
| Oct 28, 2026 | 1,080.00 | 1,089.00 | 1,058.00 | 1,066.00 | 1,066.00 | -1.39% | 530,888 |
| Oct 27, 2026 | 1,090.00 | 1,103.00 | 1,060.00 | 1,081.00 | 1,081.00 | -0.37% | 423,450 |
| Oct 26, 2026 | 1,100.00 | 1,105.00 | 1,040.00 | 1,085.00 | 1,085.00 | -1.45% | 674,160 |
| Oct 23, 2026 | 1,171.00 | 1,171.00 | 1,074.00 | 1,101.00 | 1,101.00 | -5.98% | 847,029 |
| Oct 22, 2026 | 1,152.00 | 1,179.00 | 1,142.00 | 1,171.00 | 1,171.00 | 2.54% | 1,133,599 |
| Oct 21, 2026 | 1,148.00 | 1,174.00 | 1,135.00 | 1,142.00 | 1,142.00 | -0.44% | 654,568 |
| Oct 20, 2026 | 1,137.00 | 1,162.00 | 1,125.00 | 1,147.00 | 1,147.00 | 1.15% | 977,134 |
| Oct 19, 2026 | 1,071.00 | 1,135.00 | 1,071.00 | 1,134.00 | 1,134.00 | 3.47% | 866,329 |
| Oct 16, 2026 | 1,065.00 | 1,110.00 | 1,065.00 | 1,096.00 | 1,096.00 | 2.91% | 635,281 |
| Oct 15, 2026 | 1,050.00 | 1,071.00 | 1,016.00 | 1,065.00 | 1,065.00 | 0.38% | 2,953,273 |
| Oct 14, 2026 | 1,076.00 | 1,092.00 | 1,000.00 | 1,061.00 | 1,061.00 | -1.39% | 516,383 |
| Oct 13, 2026 | 1,052.00 | 1,090.00 | 1,048.00 | 1,076.00 | 1,076.00 | 0.09% | 954,631 |
| Oct 12, 2026 | 1,100.00 | 1,105.00 | 1,074.00 | 1,075.00 | 1,075.00 | -1.10% | 1,229,489 |
| Oct 8, 2026 | 1,066.00 | 1,104.00 | 1,064.00 | 1,087.00 | 1,087.00 | 1.30% | 1,105,751 |
| Oct 7, 2026 | 1,074.00 | 1,074.00 | 1,060.00 | 1,073.00 | 1,073.00 | 0.28% | 608,472 |
| Oct 6, 2026 | 1,070.00 | 1,076.00 | 1,066.00 | 1,070.00 | 1,070.00 | -0.09% | 400,333 |
| Oct 2, 2026 | 1,071.00 | 1,074.00 | 1,059.00 | 1,071.00 | 1,071.00 | 0.28% | 367,655 |
| Oct 1, 2026 | 1,064.00 | 1,080.00 | 1,056.00 | 1,068.00 | 1,068.00 | 0.95% | 467,341 |
| Sep 30, 2026 | 1,071.00 | 1,072.00 | 1,053.00 | 1,058.00 | 1,058.00 | -1.12% | 267,894 |
| Sep 29, 2026 | 1,068.00 | 1,085.00 | 1,059.00 | 1,070.00 | 1,070.00 | -1.02% | 580,008 |
| Sep 28, 2026 | 1,063.00 | 1,082.00 | 1,050.00 | 1,081.00 | 1,081.00 | 1.69% | 451,413 |
| Sep 23, 2026 | 1,067.00 | 1,067.00 | 1,052.00 | 1,063.00 | 1,063.00 | -0.37% | 415,424 |
| Sep 22, 2026 | 1,057.00 | 1,072.00 | 1,056.00 | 1,067.00 | 1,067.00 | - | 687,784 |
| Sep 21, 2026 | 1,069.00 | 1,082.00 | 1,055.00 | 1,067.00 | 1,067.00 | -1.48% | 648,597 |
| Sep 18, 2026 | 1,098.00 | 1,102.00 | 1,077.00 | 1,083.00 | 1,083.00 | -0.55% | 1,104,416 |
| Sep 17, 2026 | 1,062.00 | 1,098.00 | 1,055.00 | 1,089.00 | 1,089.00 | 2.64% | 1,183,170 |
| Sep 16, 2026 | 1,054.00 | 1,066.00 | 1,044.00 | 1,061.00 | 1,061.00 | 0.28% | 560,544 |
| 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 |