Namsun Aluminum Co., Ltd. (KRX:008355)
South Korea · Delayed Price · Currency is KRW 14,800
-410 (-2.70%)
Feb 5, 2026, 3:30 PM KST
Namsun Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 15,110.00 | 15,230.00 | 14,800.00 | 14,800.00 | 14,800.00 | -2.70% | 5,786 |
| Feb 4, 2026 | 15,190.00 | 15,450.00 | 15,020.00 | 15,210.00 | 15,210.00 | 1.40% | 4,170 |
| Feb 3, 2026 | 15,550.00 | 15,550.00 | 15,000.00 | 15,000.00 | 15,000.00 | -4.76% | 11,739 |
| Feb 2, 2026 | 15,160.00 | 15,810.00 | 15,160.00 | 15,750.00 | 15,750.00 | 0.25% | 9,601 |
| Jan 30, 2026 | 16,990.00 | 16,990.00 | 15,700.00 | 15,710.00 | 15,710.00 | -0.63% | 18,058 |
| Jan 29, 2026 | 16,150.00 | 16,670.00 | 15,310.00 | 15,810.00 | 15,810.00 | -0.57% | 30,216 |
| Jan 28, 2026 | 14,300.00 | 15,900.00 | 14,270.00 | 15,900.00 | 15,900.00 | 11.58% | 14,139 |
| Jan 27, 2026 | 14,000.00 | 14,320.00 | 14,000.00 | 14,250.00 | 14,250.00 | 0.14% | 6,452 |
| Jan 26, 2026 | 15,000.00 | 15,000.00 | 14,150.00 | 14,230.00 | 14,230.00 | -2.53% | 12,807 |
| Jan 23, 2026 | 14,270.00 | 14,840.00 | 14,270.00 | 14,600.00 | 14,600.00 | 2.31% | 10,108 |
| Jan 22, 2026 | 14,580.00 | 15,450.00 | 14,270.00 | 14,270.00 | 14,270.00 | -3.06% | 14,599 |
| Jan 21, 2026 | 15,600.00 | 15,600.00 | 14,510.00 | 14,720.00 | 14,720.00 | -5.64% | 10,074 |
| Jan 20, 2026 | 16,230.00 | 16,230.00 | 15,600.00 | 15,600.00 | 15,600.00 | -6.02% | 19,278 |
| Jan 19, 2026 | 17,300.00 | 17,300.00 | 16,400.00 | 16,600.00 | 16,600.00 | -8.84% | 34,670 |
| Jan 16, 2026 | 13,720.00 | 18,210.00 | 13,720.00 | 18,210.00 | 18,210.00 | 29.98% | 34,545 |
| Jan 15, 2026 | 13,720.00 | 14,010.00 | 13,720.00 | 14,010.00 | 14,010.00 | 2.49% | 7,391 |
| Jan 14, 2026 | 13,460.00 | 14,230.00 | 13,300.00 | 13,670.00 | 13,670.00 | 1.33% | 10,794 |
| Jan 13, 2026 | 13,920.00 | 13,920.00 | 13,190.00 | 13,490.00 | 13,490.00 | -3.02% | 13,131 |
| Jan 12, 2026 | 13,900.00 | 14,480.00 | 13,770.00 | 13,910.00 | 13,910.00 | 0.07% | 9,362 |
| Jan 9, 2026 | 14,000.00 | 14,000.00 | 13,500.00 | 13,900.00 | 13,900.00 | -0.64% | 18,128 |
| Jan 8, 2026 | 14,300.00 | 14,300.00 | 13,680.00 | 13,990.00 | 13,990.00 | -2.91% | 10,879 |
| Jan 7, 2026 | 14,660.00 | 15,260.00 | 14,220.00 | 14,410.00 | 14,410.00 | -1.77% | 35,704 |
| Jan 6, 2026 | 14,800.00 | 14,800.00 | 14,000.00 | 14,670.00 | 14,670.00 | -2.20% | 30,574 |
| Jan 5, 2026 | 17,330.00 | 17,330.00 | 14,500.00 | 15,000.00 | 15,000.00 | -17.58% | 69,249 |
| Jan 2, 2026 | 21,000.00 | 23,400.00 | 17,000.00 | 18,200.00 | 18,200.00 | 1.11% | 83,328 |
| Dec 30, 2025 | 19,240.00 | 19,710.00 | 18,000.00 | 18,000.00 | 18,000.00 | -14.69% | 80,149 |
| Dec 29, 2025 | 21,100.00 | 21,100.00 | 19,700.00 | 21,100.00 | 21,100.00 | 29.85% | 109,246 |
| Dec 26, 2025 | 12,230.00 | 16,250.00 | 12,210.00 | 16,250.00 | 16,250.00 | 30.00% | 44,507 |
| Dec 24, 2025 | 12,900.00 | 12,900.00 | 12,500.00 | 12,500.00 | 12,500.00 | -2.11% | 711 |
| Dec 23, 2025 | 13,000.00 | 13,000.00 | 12,600.00 | 12,770.00 | 12,770.00 | -2.52% | 867 |
| Dec 22, 2025 | 12,650.00 | 13,100.00 | 12,650.00 | 13,100.00 | 13,100.00 | -0.30% | 859 |
| Dec 19, 2025 | 13,320.00 | 13,320.00 | 12,810.00 | 13,140.00 | 13,140.00 | -1.57% | 4,184 |
| Dec 18, 2025 | 12,470.00 | 13,350.00 | 12,470.00 | 13,350.00 | 13,350.00 | 7.06% | 4,671 |
| Dec 17, 2025 | 12,390.00 | 12,500.00 | 12,390.00 | 12,470.00 | 12,470.00 | 0.65% | 1,659 |
| Dec 16, 2025 | 12,470.00 | 12,470.00 | 12,270.00 | 12,390.00 | 12,390.00 | -0.72% | 311 |
| Dec 15, 2025 | 12,210.00 | 12,870.00 | 12,210.00 | 12,480.00 | 12,480.00 | 2.21% | 1,358 |
| Dec 12, 2025 | 12,270.00 | 12,270.00 | 12,150.00 | 12,210.00 | 12,210.00 | 0.41% | 344 |
| Dec 11, 2025 | 12,330.00 | 12,330.00 | 12,100.00 | 12,160.00 | 12,160.00 | -0.73% | 161 |
| Dec 10, 2025 | 12,330.00 | 12,330.00 | 12,240.00 | 12,250.00 | 12,250.00 | 0.41% | 85 |
| Dec 9, 2025 | 12,200.00 | 12,200.00 | 12,070.00 | 12,200.00 | 12,200.00 | - | 124 |
| Dec 8, 2025 | 12,200.00 | 12,200.00 | 12,190.00 | 12,200.00 | 12,200.00 | 0.08% | 39 |
| Dec 5, 2025 | 12,200.00 | 12,200.00 | 12,090.00 | 12,190.00 | 12,190.00 | -0.49% | 135 |
| Dec 4, 2025 | 12,280.00 | 12,280.00 | 12,060.00 | 12,250.00 | 12,250.00 | 0.99% | 118 |
| Dec 3, 2025 | 12,100.00 | 12,130.00 | 12,100.00 | 12,130.00 | 12,130.00 | - | 245 |
| Dec 2, 2025 | 12,060.00 | 12,130.00 | 12,060.00 | 12,130.00 | 12,130.00 | -1.78% | 239 |
| Dec 1, 2025 | 12,490.00 | 12,490.00 | 12,090.00 | 12,350.00 | 12,350.00 | 2.32% | 86 |
| Nov 28, 2025 | 12,050.00 | 12,230.00 | 12,050.00 | 12,070.00 | 12,070.00 | -1.31% | 474 |
| Nov 27, 2025 | 12,040.00 | 12,250.00 | 12,040.00 | 12,230.00 | 12,230.00 | 1.24% | 671 |
| Nov 26, 2025 | 12,100.00 | 12,220.00 | 12,080.00 | 12,080.00 | 12,080.00 | -2.97% | 641 |
| Nov 25, 2025 | 12,700.00 | 12,700.00 | 12,450.00 | 12,450.00 | 12,450.00 | 2.89% | 116 |