Namsun Aluminum Co., Ltd. (KRX:008350)
South Korea · Delayed Price · Currency is KRW 1,069.00
+3.00 (0.28%)
Jul 21, 2026, 3:30 PM KST
Namsun Aluminum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |