Namsun Aluminum Co., Ltd. (KRX:008355)
South Korea · Delayed Price · Currency is KRW · Preferred Stock6,950.00
-210.00 (-2.93%)
Sep 11, 2026, 3:30 PM KST
KRX:008355 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 7,160.00 | 7,200.00 | 6,950.00 | 6,950.00 | 6,950.00 | -2.93% | 559 |
| Sep 10, 2026 | 7,150.00 | 7,280.00 | 7,150.00 | 7,160.00 | 7,160.00 | 0.42% | 519 |
| Sep 9, 2026 | 7,420.00 | 7,420.00 | 7,110.00 | 7,130.00 | 7,130.00 | -3.91% | 1,256 |
| Sep 8, 2026 | 7,430.00 | 7,430.00 | 7,420.00 | 7,420.00 | 7,420.00 | 0.13% | 249 |
| Sep 7, 2026 | 7,480.00 | 7,480.00 | 7,410.00 | 7,410.00 | 7,410.00 | 1.79% | 63 |
| Sep 4, 2026 | 7,170.00 | 7,280.00 | 7,170.00 | 7,280.00 | 7,280.00 | 1.53% | 253 |
| Sep 3, 2026 | 8,000.00 | 8,000.00 | 7,150.00 | 7,170.00 | 7,170.00 | -4.40% | 680 |
| Sep 2, 2026 | 8,090.00 | 8,090.00 | 7,500.00 | 7,500.00 | 7,500.00 | -2.60% | 540 |
| Sep 1, 2026 | 7,600.00 | 7,700.00 | 7,590.00 | 7,700.00 | 7,700.00 | -1.53% | 253 |
| Aug 31, 2026 | 7,890.00 | 7,890.00 | 7,820.00 | 7,820.00 | 7,820.00 | -1.01% | 7 |
| Aug 28, 2026 | 8,000.00 | 8,000.00 | 7,850.00 | 7,900.00 | 7,900.00 | 1.67% | 146 |
| Aug 27, 2026 | 7,900.00 | 7,900.00 | 7,530.00 | 7,770.00 | 7,770.00 | -2.14% | 564 |
| Aug 26, 2026 | 8,100.00 | 8,100.00 | 7,940.00 | 7,940.00 | 7,940.00 | 3.66% | 842 |
| Aug 25, 2026 | 7,690.00 | 7,690.00 | 7,660.00 | 7,660.00 | 7,660.00 | -0.39% | 213 |
| Aug 24, 2026 | 7,350.00 | 7,750.00 | 7,340.00 | 7,690.00 | 7,690.00 | 5.78% | 1,950 |
| Aug 21, 2026 | 7,300.00 | 7,300.00 | 7,070.00 | 7,270.00 | 7,270.00 | 3.12% | 658 |
| Aug 20, 2026 | 6,910.00 | 7,300.00 | 6,910.00 | 7,050.00 | 7,050.00 | -0.14% | 194 |
| Aug 19, 2026 | 7,010.00 | 7,390.00 | 7,010.00 | 7,060.00 | 7,060.00 | -5.49% | 718 |
| Aug 18, 2026 | 7,200.00 | 7,470.00 | 7,200.00 | 7,470.00 | 7,470.00 | 2.47% | 237 |
| Aug 14, 2026 | 7,670.00 | 7,670.00 | 7,230.00 | 7,290.00 | 7,290.00 | -0.14% | 417 |
| Aug 13, 2026 | 7,110.00 | 7,490.00 | 7,110.00 | 7,300.00 | 7,300.00 | 2.67% | 139 |
| Aug 12, 2026 | 7,190.00 | 7,190.00 | 7,110.00 | 7,110.00 | 7,110.00 | 0.99% | 105 |
| Aug 11, 2026 | 7,290.00 | 7,300.00 | 7,040.00 | 7,040.00 | 7,040.00 | -1.12% | 1,253 |
| Aug 10, 2026 | 7,150.00 | 7,370.00 | 7,050.00 | 7,120.00 | 7,120.00 | -0.42% | 467 |
| Aug 7, 2026 | 7,050.00 | 7,200.00 | 6,910.00 | 7,150.00 | 7,150.00 | 2.58% | 982 |
| Aug 6, 2026 | 7,180.00 | 7,180.00 | 6,970.00 | 6,970.00 | 6,970.00 | -0.99% | 209 |
| Aug 5, 2026 | 7,050.00 | 7,050.00 | 6,930.00 | 7,040.00 | 7,040.00 | -0.56% | 433 |
| Aug 4, 2026 | 7,100.00 | 7,100.00 | 6,900.00 | 7,080.00 | 7,080.00 | 2.61% | 592 |
| Aug 3, 2026 | 7,590.00 | 7,590.00 | 6,900.00 | 6,900.00 | 6,900.00 | - | 1,642 |
| Jul 31, 2026 | 6,700.00 | 6,980.00 | 6,600.00 | 6,900.00 | 6,900.00 | 5.99% | 416 |
| Jul 30, 2026 | 6,520.00 | 6,690.00 | 6,510.00 | 6,510.00 | 6,510.00 | -2.11% | 739 |
| Jul 29, 2026 | 7,700.00 | 7,700.00 | 6,550.00 | 6,650.00 | 6,650.00 | -6.99% | 1,820 |
| Jul 28, 2026 | 7,000.00 | 7,800.00 | 7,000.00 | 7,150.00 | 7,150.00 | 2.14% | 2,532 |
| Jul 27, 2026 | 7,660.00 | 7,660.00 | 6,870.00 | 7,000.00 | 7,000.00 | -5.41% | 853 |
| Jul 24, 2026 | 7,400.00 | 7,500.00 | 7,390.00 | 7,400.00 | 7,400.00 | 6.17% | 2,304 |
| Jul 23, 2026 | 7,200.00 | 7,200.00 | 6,920.00 | 6,970.00 | 6,970.00 | 4.03% | 809 |
| Jul 22, 2026 | 7,700.00 | 7,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | -3.74% | 622 |
| Jul 21, 2026 | 6,970.00 | 6,970.00 | 6,700.00 | 6,960.00 | 6,960.00 | 2.65% | 1,702 |
| Jul 20, 2026 | 6,860.00 | 6,860.00 | 6,700.00 | 6,780.00 | 6,780.00 | 1.50% | 427 |
| Jul 16, 2026 | 6,890.00 | 6,890.00 | 6,680.00 | 6,680.00 | 6,680.00 | -1.47% | 249 |
| Jul 15, 2026 | 6,820.00 | 6,900.00 | 6,750.00 | 6,780.00 | 6,780.00 | 1.95% | 758 |
| Jul 14, 2026 | 6,970.00 | 6,970.00 | 6,650.00 | 6,650.00 | 6,650.00 | -0.30% | 251 |
| Jul 13, 2026 | 7,100.00 | 7,100.00 | 6,670.00 | 6,670.00 | 6,670.00 | -4.58% | 544 |
| Jul 10, 2026 | 7,000.00 | 7,000.00 | 6,830.00 | 6,990.00 | 6,990.00 | 1.90% | 98 |
| Jul 9, 2026 | 6,730.00 | 6,900.00 | 6,730.00 | 6,860.00 | 6,860.00 | -0.29% | 827 |
| Jul 8, 2026 | 7,020.00 | 7,020.00 | 6,750.00 | 6,880.00 | 6,880.00 | 1.18% | 890 |
| Jul 7, 2026 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | -0.15% | 233 |
| Jul 6, 2026 | 6,940.00 | 7,000.00 | 6,800.00 | 6,810.00 | 6,810.00 | -2.01% | 1,958 |
| Jul 3, 2026 | 7,450.00 | 7,450.00 | 6,700.00 | 6,950.00 | 6,950.00 | -3.87% | 2,862 |
| Jul 2, 2026 | 7,350.00 | 7,350.00 | 7,230.00 | 7,230.00 | 7,230.00 | -1.23% | 1,531 |