Namsun Aluminum Co., Ltd. (KRX:008355)
South Korea · Delayed Price · Currency is KRW · Preferred Stock6,960.00
+180.00 (2.65%)
Jul 21, 2026, 3:30 PM KST
KRX:008355 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 6,970.00 | 6,970.00 | 6,700.00 | 6,700.00 | - | -1.18% | 1,861 |
| 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 |
| Jul 1, 2026 | 7,330.00 | 7,330.00 | 7,250.00 | 7,320.00 | 7,320.00 | -0.14% | 4,904 |
| Jun 30, 2026 | 7,560.00 | 7,560.00 | 7,250.00 | 7,330.00 | 7,330.00 | -3.04% | 670 |
| Jun 29, 2026 | 7,250.00 | 7,640.00 | 7,250.00 | 7,560.00 | 7,560.00 | 4.28% | 1,286 |
| Jun 26, 2026 | 8,180.00 | 8,180.00 | 7,250.00 | 7,250.00 | 7,250.00 | -15.99% | 9,546 |
| Jun 25, 2026 | 8,990.00 | 9,280.00 | 8,630.00 | 8,630.00 | 8,630.00 | -4.00% | 2,388 |
| Jun 24, 2026 | 9,010.00 | 9,010.00 | 8,740.00 | 8,990.00 | 8,990.00 | -0.22% | 809 |
| Jun 23, 2026 | 9,030.00 | 9,680.00 | 8,910.00 | 9,010.00 | 9,010.00 | -3.94% | 1,460 |
| Jun 22, 2026 | 9,500.00 | 9,500.00 | 9,380.00 | 9,380.00 | 9,380.00 | - | 2,755 |
| Jun 19, 2026 | 10,040.00 | 10,100.00 | 9,380.00 | 9,380.00 | 9,380.00 | -6.57% | 3,299 |
| Jun 18, 2026 | 10,040.00 | 11,440.00 | 10,030.00 | 10,040.00 | 10,040.00 | -1.86% | 2,389 |
| Jun 17, 2026 | 10,200.00 | 10,300.00 | 10,080.00 | 10,230.00 | 10,230.00 | 1.59% | 521 |
| Jun 16, 2026 | 10,010.00 | 10,280.00 | 10,010.00 | 10,070.00 | 10,070.00 | -1.37% | 524 |
| Jun 15, 2026 | 10,270.00 | 10,290.00 | 10,100.00 | 10,210.00 | 10,210.00 | 1.49% | 438 |
| Jun 12, 2026 | 10,250.00 | 10,250.00 | 10,060.00 | 10,060.00 | 10,060.00 | 0.20% | 1,376 |
| Jun 11, 2026 | 10,360.00 | 10,360.00 | 10,020.00 | 10,040.00 | 10,040.00 | -3.09% | 1,704 |
| Jun 10, 2026 | 10,180.00 | 10,480.00 | 10,000.00 | 10,360.00 | 10,360.00 | 3.39% | 534 |
| Jun 9, 2026 | 10,240.00 | 10,450.00 | 10,020.00 | 10,020.00 | 10,020.00 | -1.96% | 690 |
| Jun 8, 2026 | 10,210.00 | 10,400.00 | 10,210.00 | 10,220.00 | 10,220.00 | -7.09% | 2,508 |
| Jun 5, 2026 | 10,400.00 | 11,000.00 | 10,210.00 | 11,000.00 | 11,000.00 | 3.29% | 1,628 |
| Jun 4, 2026 | 10,610.00 | 10,980.00 | 10,610.00 | 10,650.00 | 10,650.00 | -4.48% | 2,206 |
| Jun 2, 2026 | 11,500.00 | 11,500.00 | 11,100.00 | 11,150.00 | 11,150.00 | -3.04% | 2,591 |
| Jun 1, 2026 | 12,050.00 | 12,050.00 | 11,310.00 | 11,500.00 | 11,500.00 | -4.56% | 2,679 |
| May 29, 2026 | 12,200.00 | 12,200.00 | 12,030.00 | 12,050.00 | 12,050.00 | 0.25% | 1,317 |
| May 28, 2026 | 12,500.00 | 12,500.00 | 12,020.00 | 12,020.00 | 12,020.00 | -3.84% | 3,651 |
| May 27, 2026 | 13,170.00 | 13,170.00 | 12,500.00 | 12,500.00 | 12,500.00 | -3.70% | 4,168 |
| May 26, 2026 | 13,200.00 | 13,200.00 | 12,980.00 | 12,980.00 | 12,980.00 | -0.08% | 769 |
| May 22, 2026 | 13,070.00 | 13,300.00 | 12,990.00 | 12,990.00 | 12,990.00 | -0.61% | 981 |
| May 21, 2026 | 12,600.00 | 13,070.00 | 12,600.00 | 13,070.00 | 13,070.00 | 1.32% | 919 |
| May 20, 2026 | 12,510.00 | 12,990.00 | 12,510.00 | 12,900.00 | 12,900.00 | 3.20% | 841 |
| May 19, 2026 | 13,260.00 | 13,420.00 | 12,500.00 | 12,500.00 | 12,500.00 | -7.13% | 3,550 |
| May 18, 2026 | 13,850.00 | 13,850.00 | 13,430.00 | 13,460.00 | 13,460.00 | -2.82% | 2,032 |
| May 15, 2026 | 14,120.00 | 14,120.00 | 13,670.00 | 13,850.00 | 13,850.00 | -2.40% | 6,602 |
| May 14, 2026 | 13,750.00 | 15,130.00 | 13,750.00 | 14,190.00 | 14,190.00 | 0.28% | 16,263 |
| May 13, 2026 | 14,450.00 | 14,450.00 | 14,000.00 | 14,150.00 | 14,150.00 | -0.35% | 3,973 |
| May 12, 2026 | 13,740.00 | 14,350.00 | 13,500.00 | 14,200.00 | 14,200.00 | 4.57% | 5,864 |
| May 11, 2026 | 13,490.00 | 13,600.00 | 13,400.00 | 13,580.00 | 13,580.00 | 1.72% | 1,531 |
| May 8, 2026 | 13,470.00 | 13,470.00 | 13,300.00 | 13,350.00 | 13,350.00 | -0.96% | 1,639 |