Namsun Aluminum Co., Ltd. (KRX:008355)
South Korea · Delayed Price · Currency is KRW 13,140
-210 (-1.57%)
Dec 19, 2025, 3:30 PM KST
Namsun Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 12,190.00 | 12,190.00 | 12,100.00 | 12,100.00 | 12,100.00 | -0.74% | 31 |
| Nov 21, 2025 | 12,200.00 | 12,200.00 | 12,050.00 | 12,190.00 | 12,190.00 | -0.08% | 79 |
| Nov 20, 2025 | 12,040.00 | 12,200.00 | 12,040.00 | 12,200.00 | 12,200.00 | - | 370 |
| Nov 19, 2025 | 12,040.00 | 12,300.00 | 12,040.00 | 12,200.00 | 12,200.00 | -0.81% | 279 |
| Nov 18, 2025 | 12,060.00 | 12,490.00 | 12,060.00 | 12,300.00 | 12,300.00 | - | 161 |
| Nov 17, 2025 | 11,980.00 | 12,340.00 | 11,980.00 | 12,300.00 | 12,300.00 | -0.32% | 286 |
| Nov 14, 2025 | 12,530.00 | 12,530.00 | 12,320.00 | 12,340.00 | 12,340.00 | -0.32% | 719 |
| Nov 13, 2025 | 12,520.00 | 12,520.00 | 12,380.00 | 12,380.00 | 12,380.00 | 1.64% | 66 |
| Nov 12, 2025 | 11,980.00 | 12,290.00 | 11,980.00 | 12,180.00 | 12,180.00 | 0.58% | 489 |
| Nov 11, 2025 | 12,190.00 | 12,190.00 | 12,110.00 | 12,110.00 | 12,110.00 | -0.25% | 339 |
| Nov 10, 2025 | 12,300.00 | 12,520.00 | 12,140.00 | 12,140.00 | 12,140.00 | -1.30% | 381 |
| Nov 7, 2025 | 12,700.00 | 12,700.00 | 12,140.00 | 12,300.00 | 12,300.00 | 1.32% | 693 |
| Nov 6, 2025 | 11,800.00 | 12,140.00 | 11,800.00 | 12,140.00 | 12,140.00 | -1.30% | 1,248 |
| Nov 5, 2025 | 12,300.00 | 12,470.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0.08% | 75 |
| Nov 4, 2025 | 12,530.00 | 12,530.00 | 12,200.00 | 12,290.00 | 12,290.00 | 0.74% | 324 |
| Nov 3, 2025 | 12,220.00 | 12,220.00 | 12,130.00 | 12,200.00 | 12,200.00 | -0.81% | 764 |
| Oct 31, 2025 | 12,300.00 | 12,320.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.49% | 277 |
| Oct 30, 2025 | 12,700.00 | 12,700.00 | 12,290.00 | 12,360.00 | 12,360.00 | -1.59% | 621 |
| Oct 29, 2025 | 12,700.00 | 12,700.00 | 12,500.00 | 12,560.00 | 12,560.00 | - | 566 |
| Oct 28, 2025 | 12,400.00 | 12,600.00 | 12,400.00 | 12,560.00 | 12,560.00 | 1.21% | 160 |
| Oct 27, 2025 | 12,420.00 | 12,420.00 | 12,320.00 | 12,410.00 | 12,410.00 | -0.08% | 1,357 |
| Oct 24, 2025 | 12,590.00 | 12,590.00 | 12,360.00 | 12,420.00 | 12,420.00 | -0.24% | 456 |
| Oct 23, 2025 | 12,790.00 | 12,790.00 | 12,410.00 | 12,450.00 | 12,450.00 | -1.74% | 536 |
| Oct 22, 2025 | 12,790.00 | 12,790.00 | 12,530.00 | 12,670.00 | 12,670.00 | -0.55% | 136 |
| Oct 21, 2025 | 12,910.00 | 12,910.00 | 12,300.00 | 12,740.00 | 12,740.00 | -0.16% | 580 |
| Oct 20, 2025 | 12,510.00 | 12,960.00 | 12,510.00 | 12,760.00 | 12,760.00 | 2.00% | 1,269 |
| Oct 17, 2025 | 12,700.00 | 12,700.00 | 12,510.00 | 12,510.00 | 12,510.00 | -0.48% | 250 |
| Oct 16, 2025 | 12,730.00 | 12,730.00 | 12,500.00 | 12,570.00 | 12,570.00 | - | 265 |
| Oct 15, 2025 | 12,730.00 | 12,730.00 | 12,450.00 | 12,570.00 | 12,570.00 | 1.05% | 36 |
| Oct 14, 2025 | 12,690.00 | 12,690.00 | 12,340.00 | 12,440.00 | 12,440.00 | 0.81% | 228 |
| Oct 13, 2025 | 12,100.00 | 12,340.00 | 12,100.00 | 12,340.00 | 12,340.00 | -0.72% | 939 |