Namsun Aluminum Co., Ltd. (KRX:008355)
South Korea · Delayed Price · Currency is KRW 12,760
-150 (-1.16%)
At close: Oct 2, 2025
Namsun Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 12,910.00 | 12,910.00 | 12,750.00 | 12,750.00 | 12,750.00 | -1.24% | 1,345 |
| Oct 1, 2025 | 12,780.00 | 12,930.00 | 12,770.00 | 12,910.00 | 12,910.00 | -0.23% | 827 |
| Sep 30, 2025 | 13,120.00 | 13,300.00 | 12,810.00 | 12,940.00 | 12,940.00 | -1.37% | 1,315 |
| Sep 29, 2025 | 12,890.00 | 13,130.00 | 12,800.00 | 13,120.00 | 13,120.00 | 3.88% | 2,744 |
| Sep 26, 2025 | 12,630.00 | 12,630.00 | 12,600.00 | 12,630.00 | 12,630.00 | -0.86% | 4,660 |
| Sep 25, 2025 | 12,900.00 | 12,900.00 | 12,660.00 | 12,740.00 | 12,740.00 | 0.24% | 549 |
| Sep 24, 2025 | 12,780.00 | 12,780.00 | 12,710.00 | 12,710.00 | 12,710.00 | -0.55% | 16 |
| Sep 23, 2025 | 12,880.00 | 12,880.00 | 12,700.00 | 12,780.00 | 12,780.00 | 0.16% | 216 |
| Sep 22, 2025 | 12,800.00 | 12,800.00 | 12,710.00 | 12,760.00 | 12,760.00 | -0.31% | 925 |
| Sep 19, 2025 | 13,050.00 | 13,050.00 | 12,740.00 | 12,800.00 | 12,800.00 | -0.31% | 89 |
| Sep 18, 2025 | 12,920.00 | 12,920.00 | 12,780.00 | 12,840.00 | 12,840.00 | 0.78% | 270 |
| Sep 17, 2025 | 12,950.00 | 12,950.00 | 12,720.00 | 12,740.00 | 12,740.00 | -0.62% | 173 |
| Sep 16, 2025 | 12,700.00 | 12,850.00 | 12,700.00 | 12,820.00 | 12,820.00 | -0.08% | 79 |
| Sep 15, 2025 | 12,780.00 | 12,850.00 | 12,760.00 | 12,830.00 | 12,830.00 | 1.18% | 70 |
| Sep 12, 2025 | 12,870.00 | 12,950.00 | 12,660.00 | 12,680.00 | 12,680.00 | -1.48% | 729 |
| Sep 11, 2025 | 12,600.00 | 12,940.00 | 12,580.00 | 12,870.00 | 12,870.00 | 1.90% | 876 |
| Sep 10, 2025 | 12,600.00 | 12,690.00 | 12,570.00 | 12,630.00 | 12,630.00 | 0.16% | 3,381 |
| Sep 9, 2025 | 12,810.00 | 12,980.00 | 12,610.00 | 12,610.00 | 12,610.00 | -2.85% | 903 |
| Sep 8, 2025 | 12,760.00 | 12,990.00 | 12,760.00 | 12,980.00 | 12,980.00 | 0.70% | 66 |
| Sep 5, 2025 | 12,950.00 | 12,950.00 | 12,780.00 | 12,890.00 | 12,890.00 | - | 83 |
| Sep 4, 2025 | 12,850.00 | 12,930.00 | 12,850.00 | 12,890.00 | 12,890.00 | -0.77% | 303 |
| Sep 3, 2025 | 12,800.00 | 12,990.00 | 12,740.00 | 12,990.00 | 12,990.00 | 1.48% | 159 |
| Sep 2, 2025 | 12,800.00 | 12,800.00 | 12,730.00 | 12,800.00 | 12,800.00 | 0.23% | 1,618 |
| Sep 1, 2025 | 12,760.00 | 12,880.00 | 12,760.00 | 12,770.00 | 12,770.00 | -1.24% | 278 |
| Aug 29, 2025 | 12,970.00 | 12,970.00 | 12,790.00 | 12,930.00 | 12,930.00 | -0.15% | 534 |
| Aug 28, 2025 | 12,950.00 | 12,950.00 | 12,820.00 | 12,950.00 | 12,950.00 | 1.33% | 14 |
| Aug 27, 2025 | 12,850.00 | 12,950.00 | 12,770.00 | 12,780.00 | 12,780.00 | -0.31% | 515 |
| Aug 26, 2025 | 12,780.00 | 12,820.00 | 12,780.00 | 12,820.00 | 12,820.00 | -0.62% | 100 |
| Aug 25, 2025 | 12,900.00 | 12,900.00 | 12,800.00 | 12,900.00 | 12,900.00 | - | 8 |
| Aug 22, 2025 | 12,900.00 | 12,900.00 | 12,730.00 | 12,900.00 | 12,900.00 | 1.34% | 170 |
| Aug 21, 2025 | 12,820.00 | 13,030.00 | 12,730.00 | 12,730.00 | 12,730.00 | -1.62% | 2,070 |
| Aug 20, 2025 | 12,830.00 | 12,940.00 | 12,760.00 | 12,940.00 | 12,940.00 | 0.23% | 1,894 |
| Aug 19, 2025 | 13,290.00 | 13,290.00 | 12,910.00 | 12,910.00 | 12,910.00 | -0.62% | 569 |
| Aug 18, 2025 | 12,910.00 | 13,000.00 | 12,870.00 | 12,990.00 | 12,990.00 | -0.08% | 105 |
| Aug 14, 2025 | 13,100.00 | 13,100.00 | 12,910.00 | 13,000.00 | 13,000.00 | 0.54% | 164 |
| Aug 13, 2025 | 12,920.00 | 13,080.00 | 12,920.00 | 12,930.00 | 12,930.00 | -0.54% | 95 |
| Aug 12, 2025 | 13,260.00 | 13,260.00 | 12,890.00 | 13,000.00 | 13,000.00 | 0.08% | 1,954 |
| Aug 11, 2025 | 12,900.00 | 13,000.00 | 12,880.00 | 12,990.00 | 12,990.00 | 0.93% | 107 |
| Aug 8, 2025 | 12,940.00 | 12,970.00 | 12,870.00 | 12,870.00 | 12,870.00 | -0.54% | 585 |
| Aug 7, 2025 | 12,940.00 | 12,940.00 | 12,830.00 | 12,940.00 | 12,940.00 | - | 490 |
| Aug 6, 2025 | 12,870.00 | 12,940.00 | 12,870.00 | 12,940.00 | 12,940.00 | 0.54% | 121 |
| Aug 5, 2025 | 12,840.00 | 12,870.00 | 12,840.00 | 12,870.00 | 12,870.00 | 0.23% | 531 |
| Aug 4, 2025 | 12,870.00 | 12,870.00 | 12,700.00 | 12,840.00 | 12,840.00 | 1.66% | 208 |
| Aug 1, 2025 | 12,760.00 | 12,760.00 | 12,610.00 | 12,630.00 | 12,630.00 | -1.02% | 468 |
| Jul 31, 2025 | 13,000.00 | 13,000.00 | 12,700.00 | 12,760.00 | 12,760.00 | 0.08% | 635 |
| Jul 30, 2025 | 12,870.00 | 12,880.00 | 12,750.00 | 12,750.00 | 12,750.00 | -0.93% | 458 |
| Jul 29, 2025 | 12,760.00 | 12,870.00 | 12,700.00 | 12,870.00 | 12,870.00 | -0.23% | 498 |
| Jul 28, 2025 | 12,800.00 | 12,990.00 | 12,750.00 | 12,900.00 | 12,900.00 | 0.78% | 289 |
| Jul 25, 2025 | 13,150.00 | 13,150.00 | 12,780.00 | 12,800.00 | 12,800.00 | 0.23% | 1,210 |
| Jul 24, 2025 | 13,140.00 | 13,140.00 | 12,770.00 | 12,770.00 | 12,770.00 | -1.69% | 398 |