Namsun Aluminum Co., Ltd. (KRX:008355)
South Korea · Delayed Price · Currency is KRW · Preferred Stock13,840
-240 (-1.70%)
Apr 16, 2026, 1:30 PM KST
KRX:008355 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 13,990.00 | 14,000.00 | 13,790.00 | 13,860.00 | - | -1.56% | 6,707 |
| Apr 15, 2026 | 14,540.00 | 14,540.00 | 13,790.00 | 14,080.00 | 14,080.00 | -5.19% | 18,368 |
| Apr 14, 2026 | 14,820.00 | 16,020.00 | 14,820.00 | 14,850.00 | 14,850.00 | -7.48% | 39,734 |
| Apr 13, 2026 | 14,720.00 | 16,200.00 | 14,520.00 | 16,050.00 | 16,050.00 | 14.23% | 67,814 |
| Apr 10, 2026 | 13,870.00 | 14,220.00 | 13,870.00 | 14,050.00 | 14,050.00 | 1.30% | 9,320 |
| Apr 9, 2026 | 13,970.00 | 14,920.00 | 13,750.00 | 13,870.00 | 13,870.00 | 2.14% | 15,515 |
| Apr 8, 2026 | 13,460.00 | 14,010.00 | 13,460.00 | 13,580.00 | 13,580.00 | -5.89% | 22,130 |
| Apr 7, 2026 | 14,230.00 | 15,600.00 | 14,230.00 | 14,430.00 | 14,430.00 | -7.02% | 33,871 |
| Apr 6, 2026 | 14,290.00 | 16,800.00 | 14,000.00 | 15,520.00 | 15,520.00 | 9.30% | 44,319 |
| Apr 3, 2026 | 15,800.00 | 15,800.00 | 14,180.00 | 14,200.00 | 14,200.00 | 0.14% | 22,350 |
| Apr 2, 2026 | 14,440.00 | 15,050.00 | 14,040.00 | 14,180.00 | 14,180.00 | 1.00% | 37,131 |
| Apr 1, 2026 | 14,110.00 | 14,330.00 | 13,690.00 | 14,040.00 | 14,040.00 | -15.68% | 70,445 |
| Mar 31, 2026 | 13,280.00 | 16,650.00 | 13,280.00 | 16,650.00 | 16,650.00 | 29.98% | 47,649 |
| Mar 30, 2026 | 13,300.00 | 13,300.00 | 12,680.00 | 12,810.00 | 12,810.00 | 2.23% | 4,794 |
| Mar 27, 2026 | 12,600.00 | 12,610.00 | 12,500.00 | 12,530.00 | 12,530.00 | -0.63% | 1,874 |
| Mar 26, 2026 | 12,600.00 | 12,930.00 | 12,600.00 | 12,610.00 | 12,610.00 | -0.94% | 2,021 |
| Mar 25, 2026 | 12,880.00 | 12,880.00 | 12,690.00 | 12,730.00 | 12,730.00 | 0.32% | 2,175 |
| Mar 24, 2026 | 12,900.00 | 12,900.00 | 12,480.00 | 12,690.00 | 12,690.00 | 0.95% | 2,775 |
| Mar 23, 2026 | 12,800.00 | 12,800.00 | 12,570.00 | 12,570.00 | 12,570.00 | -1.80% | 4,777 |
| Mar 20, 2026 | 12,800.00 | 12,900.00 | 12,700.00 | 12,800.00 | 12,800.00 | -2.29% | 6,581 |
| 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 |