Namsun Aluminum Co., Ltd. (KRX:008355)
South Korea · Delayed Price · Currency is KRW · Preferred Stock11,150
-350 (-3.04%)
Jun 2, 2026, 3:30 PM KST
KRX:008355 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 13,370.00 | 13,560.00 | 13,370.00 | 13,480.00 | 13,480.00 | 0.82% | 1,417 |
| May 6, 2026 | 13,520.00 | 13,520.00 | 13,370.00 | 13,370.00 | 13,370.00 | -2.83% | 3,366 |
| May 4, 2026 | 13,980.00 | 13,980.00 | 13,720.00 | 13,760.00 | 13,760.00 | -1.57% | 1,917 |
| Apr 30, 2026 | 14,160.00 | 14,160.00 | 13,810.00 | 13,980.00 | 13,980.00 | -1.27% | 1,008 |
| Apr 29, 2026 | 14,170.00 | 14,170.00 | 13,900.00 | 14,160.00 | 14,160.00 | -1.32% | 3,246 |
| Apr 28, 2026 | 14,350.00 | 14,350.00 | 14,160.00 | 14,350.00 | 14,350.00 | -0.35% | 2,801 |
| Apr 27, 2026 | 14,530.00 | 14,530.00 | 14,310.00 | 14,400.00 | 14,400.00 | 1.27% | 8,544 |
| Apr 24, 2026 | 14,100.00 | 14,250.00 | 14,090.00 | 14,220.00 | 14,220.00 | 0.92% | 6,539 |
| Apr 23, 2026 | 13,900.00 | 14,330.00 | 13,900.00 | 14,090.00 | 14,090.00 | 0.64% | 10,267 |
| Apr 22, 2026 | 13,980.00 | 14,510.00 | 13,980.00 | 14,000.00 | 14,000.00 | 0.86% | 13,174 |
| Apr 21, 2026 | 14,000.00 | 14,070.00 | 13,820.00 | 13,880.00 | 13,880.00 | -2.12% | 5,045 |
| Apr 20, 2026 | 14,110.00 | 14,200.00 | 13,990.00 | 14,180.00 | 14,180.00 | 1.50% | 3,788 |
| Apr 17, 2026 | 13,970.00 | 13,970.00 | 13,800.00 | 13,970.00 | 13,970.00 | 0.14% | 5,098 |
| Apr 16, 2026 | 13,990.00 | 14,000.00 | 13,790.00 | 13,950.00 | 13,950.00 | -0.92% | 11,416 |
| Apr 15, 2026 | 14,540.00 | 14,540.00 | 13,790.00 | 14,080.00 | 14,080.00 | -5.19% | 18,636 |
| Apr 14, 2026 | 14,820.00 | 16,020.00 | 14,820.00 | 14,850.00 | 14,850.00 | -7.48% | 41,597 |
| 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% | 9,435 |
| Apr 9, 2026 | 13,970.00 | 14,920.00 | 13,750.00 | 13,870.00 | 13,870.00 | 2.14% | 15,526 |
| 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% | 34,510 |
| Apr 6, 2026 | 14,290.00 | 16,800.00 | 14,000.00 | 15,520.00 | 15,520.00 | 9.30% | 47,352 |
| 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% | 39,212 |
| 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% | 1,974 |
| 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% | 6,600 |