Namsun Aluminum Co., Ltd. (KRX:008350)
South Korea · Delayed Price · Currency is KRW 1,268.00
-15.00 (-1.17%)
Jun 10, 2026, 3:30 PM KST
Namsun Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 1,285.00 | 1,309.00 | 1,230.00 | 1,268.00 | - | -1.17% | 1,290,036 |
| 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 |
| Jun 4, 2026 | 1,436.00 | 1,455.00 | 1,360.00 | 1,372.00 | 1,372.00 | -3.11% | 1,620,262 |
| Jun 2, 2026 | 1,395.00 | 1,473.00 | 1,352.00 | 1,416.00 | 1,416.00 | 0.21% | 4,773,060 |
| Jun 1, 2026 | 1,484.00 | 1,484.00 | 1,389.00 | 1,413.00 | 1,413.00 | -4.78% | 2,980,514 |
| May 29, 2026 | 1,542.00 | 1,562.00 | 1,445.00 | 1,484.00 | 1,484.00 | -3.70% | 3,634,465 |
| May 28, 2026 | 1,575.00 | 1,640.00 | 1,530.00 | 1,541.00 | 1,541.00 | -0.26% | 4,658,663 |
| May 27, 2026 | 1,640.00 | 1,645.00 | 1,544.00 | 1,545.00 | 1,545.00 | -4.98% | 3,506,730 |
| May 26, 2026 | 1,755.00 | 1,760.00 | 1,623.00 | 1,626.00 | 1,626.00 | -4.91% | 3,901,960 |
| May 22, 2026 | 1,638.00 | 1,726.00 | 1,633.00 | 1,710.00 | 1,710.00 | 4.84% | 4,804,999 |
| May 21, 2026 | 1,695.00 | 1,730.00 | 1,569.00 | 1,631.00 | 1,631.00 | -2.34% | 4,388,157 |
| 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 |