Namsun Aluminum Co., Ltd. (KRX:008355)
South Korea · Delayed Price · Currency is KRW 12,880
-220 (-1.68%)
Mar 20, 2026, 12:00 PM KST
Namsun Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 13,850.00 | 13,850.00 | 13,040.00 | 13,100.00 | 13,100.00 | -0.98% | 9,535 |
| Mar 18, 2026 | 13,860.00 | 13,860.00 | 13,230.00 | 13,230.00 | 13,230.00 | -5.77% | 10,296 |
| Mar 17, 2026 | 14,330.00 | 14,330.00 | 13,870.00 | 14,040.00 | 14,040.00 | -6.15% | 14,958 |
| Mar 16, 2026 | 15,250.00 | 15,950.00 | 14,550.00 | 14,960.00 | 14,960.00 | 6.70% | 37,163 |
| Mar 13, 2026 | 13,290.00 | 15,000.00 | 13,150.00 | 14,020.00 | 14,020.00 | 5.49% | 16,066 |
| Mar 12, 2026 | 13,230.00 | 13,380.00 | 13,230.00 | 13,290.00 | 13,290.00 | 2.31% | 2,490 |
| Mar 11, 2026 | 12,760.00 | 13,190.00 | 12,760.00 | 12,990.00 | 12,990.00 | - | 3,209 |
| Mar 10, 2026 | 12,940.00 | 12,990.00 | 12,850.00 | 12,990.00 | 12,990.00 | 0.23% | 2,062 |
| Mar 9, 2026 | 12,810.00 | 14,000.00 | 12,810.00 | 12,960.00 | 12,960.00 | 1.17% | 5,748 |
| Mar 6, 2026 | 13,340.00 | 13,340.00 | 12,520.00 | 12,810.00 | 12,810.00 | -3.97% | 6,998 |
| Mar 5, 2026 | 13,490.00 | 13,490.00 | 13,020.00 | 13,340.00 | 13,340.00 | 8.37% | 13,948 |
| Mar 4, 2026 | 13,010.00 | 13,650.00 | 12,300.00 | 12,310.00 | 12,310.00 | -10.54% | 6,185 |
| Mar 3, 2026 | 13,470.00 | 15,310.00 | 13,100.00 | 13,760.00 | 13,760.00 | 2.00% | 10,394 |
| Feb 27, 2026 | 13,500.00 | 13,700.00 | 13,490.00 | 13,490.00 | 13,490.00 | -1.68% | 3,968 |
| Feb 26, 2026 | 13,900.00 | 13,900.00 | 13,720.00 | 13,720.00 | 13,720.00 | -1.15% | 1,878 |
| Feb 25, 2026 | 14,110.00 | 14,110.00 | 13,880.00 | 13,880.00 | 13,880.00 | -0.43% | 1,538 |
| Feb 24, 2026 | 13,840.00 | 13,990.00 | 13,810.00 | 13,940.00 | 13,940.00 | -0.50% | 4,228 |
| Feb 23, 2026 | 14,380.00 | 14,380.00 | 13,910.00 | 14,010.00 | 14,010.00 | -2.57% | 4,452 |
| Feb 20, 2026 | 14,300.00 | 14,400.00 | 14,020.00 | 14,380.00 | 14,380.00 | 0.21% | 2,888 |
| Feb 19, 2026 | 14,200.00 | 14,370.00 | 14,200.00 | 14,350.00 | 14,350.00 | 1.06% | 4,128 |
| Feb 13, 2026 | 14,720.00 | 14,720.00 | 14,000.00 | 14,200.00 | 14,200.00 | -2.27% | 4,874 |
| Feb 12, 2026 | 14,950.00 | 14,980.00 | 14,530.00 | 14,530.00 | 14,530.00 | -4.41% | 4,374 |
| Feb 11, 2026 | 15,100.00 | 15,250.00 | 14,890.00 | 15,200.00 | 15,200.00 | 0.66% | 1,977 |
| Feb 10, 2026 | 15,220.00 | 15,220.00 | 15,080.00 | 15,100.00 | 15,100.00 | -1.82% | 2,253 |
| Feb 9, 2026 | 15,510.00 | 15,510.00 | 15,100.00 | 15,380.00 | 15,380.00 | -1.41% | 3,318 |
| Feb 6, 2026 | 14,800.00 | 15,600.00 | 14,300.00 | 15,600.00 | 15,600.00 | 5.41% | 5,406 |
| Feb 5, 2026 | 15,110.00 | 15,230.00 | 14,800.00 | 14,800.00 | 14,800.00 | -2.70% | 5,817 |
| Feb 4, 2026 | 15,190.00 | 15,450.00 | 15,020.00 | 15,210.00 | 15,210.00 | 1.40% | 4,322 |
| Feb 3, 2026 | 15,550.00 | 15,550.00 | 15,000.00 | 15,000.00 | 15,000.00 | -4.76% | 12,089 |
| 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% | 31,111 |
| Jan 28, 2026 | 14,300.00 | 15,900.00 | 14,270.00 | 15,900.00 | 15,900.00 | 11.58% | 27,718 |
| Jan 27, 2026 | 14,000.00 | 14,320.00 | 14,000.00 | 14,250.00 | 14,250.00 | 0.14% | 6,463 |
| Jan 26, 2026 | 15,000.00 | 15,000.00 | 14,150.00 | 14,230.00 | 14,230.00 | -2.53% | 13,210 |
| Jan 23, 2026 | 14,270.00 | 14,840.00 | 14,270.00 | 14,600.00 | 14,600.00 | 2.31% | 10,117 |
| Jan 22, 2026 | 14,580.00 | 15,450.00 | 14,270.00 | 14,270.00 | 14,270.00 | -3.06% | 16,334 |
| Jan 21, 2026 | 15,600.00 | 15,600.00 | 14,510.00 | 14,720.00 | 14,720.00 | -5.64% | 10,155 |
| Jan 20, 2026 | 16,230.00 | 16,230.00 | 15,600.00 | 15,600.00 | 15,600.00 | -6.02% | 19,836 |
| Jan 19, 2026 | 17,300.00 | 17,300.00 | 16,400.00 | 16,600.00 | 16,600.00 | -8.84% | 35,796 |
| Jan 16, 2026 | 13,720.00 | 18,210.00 | 13,720.00 | 18,210.00 | 18,210.00 | 29.98% | 41,496 |
| Jan 15, 2026 | 13,720.00 | 14,010.00 | 13,720.00 | 14,010.00 | 14,010.00 | 2.49% | 7,521 |
| Jan 14, 2026 | 13,460.00 | 14,230.00 | 13,300.00 | 13,670.00 | 13,670.00 | 1.33% | 10,887 |
| Jan 13, 2026 | 13,920.00 | 13,920.00 | 13,190.00 | 13,490.00 | 13,490.00 | -3.02% | 13,254 |
| Jan 12, 2026 | 13,900.00 | 14,480.00 | 13,770.00 | 13,910.00 | 13,910.00 | 0.07% | 9,364 |
| Jan 9, 2026 | 14,000.00 | 14,000.00 | 13,500.00 | 13,900.00 | 13,900.00 | -0.64% | 19,177 |
| Jan 8, 2026 | 14,300.00 | 14,300.00 | 13,680.00 | 13,990.00 | 13,990.00 | -2.91% | 11,324 |
| Jan 7, 2026 | 14,660.00 | 15,260.00 | 14,220.00 | 14,410.00 | 14,410.00 | -1.77% | 36,313 |
| Jan 6, 2026 | 14,800.00 | 14,800.00 | 14,000.00 | 14,670.00 | 14,670.00 | -2.20% | 31,778 |
| Jan 5, 2026 | 17,330.00 | 17,330.00 | 14,500.00 | 15,000.00 | 15,000.00 | -17.58% | 74,274 |