Namsun Aluminum Co., Ltd. (KRX:008355)
South Korea · Delayed Price · Currency is KRW 7,050.00
+70.00 (1.00%)
Nov 4, 2026, 3:30 PM KST
KRX:008355 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 6,720.00 | 7,150.00 | 6,720.00 | 7,050.00 | 7,050.00 | 1.00% | 140 |
| Nov 3, 2026 | 6,990.00 | 6,990.00 | 6,980.00 | 6,980.00 | 6,980.00 | -0.14% | 185 |
| Nov 2, 2026 | 7,130.00 | 7,130.00 | 6,810.00 | 6,990.00 | 6,990.00 | -2.10% | 1,793 |
| Oct 30, 2026 | 6,800.00 | 7,140.00 | 6,800.00 | 7,140.00 | 7,140.00 | 4.39% | 2,056 |
| Oct 29, 2026 | 7,000.00 | 7,270.00 | 6,840.00 | 6,840.00 | 6,840.00 | -2.29% | 501 |
| Oct 28, 2026 | 6,820.00 | 7,000.00 | 6,820.00 | 7,000.00 | 7,000.00 | 0.86% | 1,320 |
| Oct 27, 2026 | 6,760.00 | 7,000.00 | 6,740.00 | 6,940.00 | 6,940.00 | 1.91% | 161 |
| Oct 26, 2026 | 7,140.00 | 7,140.00 | 6,770.00 | 6,810.00 | 6,810.00 | -4.62% | 1,491 |
| Oct 23, 2026 | 7,280.00 | 7,290.00 | 7,140.00 | 7,140.00 | 7,140.00 | 4.85% | 1,083 |
| Oct 22, 2026 | 6,990.00 | 7,290.00 | 6,760.00 | 6,810.00 | 6,810.00 | -2.71% | 346 |
| Oct 21, 2026 | 6,790.00 | 7,090.00 | 6,790.00 | 7,000.00 | 7,000.00 | 3.70% | 330 |
| Oct 20, 2026 | 6,910.00 | 6,910.00 | 6,750.00 | 6,750.00 | 6,750.00 | -3.57% | 398 |
| Oct 19, 2026 | 7,300.00 | 7,300.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.29% | 86 |
| Oct 16, 2026 | 6,960.00 | 7,300.00 | 6,960.00 | 6,980.00 | 6,980.00 | 0.29% | 900 |
| Oct 15, 2026 | 7,260.00 | 7,260.00 | 6,950.00 | 6,960.00 | 6,960.00 | -2.11% | 1,367 |
| Oct 14, 2026 | 7,100.00 | 7,110.00 | 7,100.00 | 7,110.00 | 7,110.00 | 0.14% | 17 |
| Oct 13, 2026 | 7,020.00 | 7,100.00 | 7,020.00 | 7,100.00 | 7,100.00 | -2.74% | 170 |
| Oct 12, 2026 | 7,500.00 | 7,500.00 | 7,060.00 | 7,300.00 | 7,300.00 | 0.41% | 265 |
| Oct 8, 2026 | 7,650.00 | 7,650.00 | 7,020.00 | 7,270.00 | 7,270.00 | 1.25% | 219 |
| Oct 7, 2026 | 7,160.00 | 7,180.00 | 7,150.00 | 7,180.00 | 7,180.00 | -0.28% | 288 |
| Oct 6, 2026 | 7,400.00 | 7,400.00 | 7,010.00 | 7,200.00 | 7,200.00 | -1.37% | 85 |
| Oct 2, 2026 | 7,020.00 | 7,300.00 | 6,900.00 | 7,300.00 | 7,300.00 | 3.99% | 110 |
| Oct 1, 2026 | 7,360.00 | 7,360.00 | 6,740.00 | 7,020.00 | 7,020.00 | 0.14% | 1,878 |
| Sep 30, 2026 | 7,230.00 | 7,230.00 | 7,010.00 | 7,010.00 | 7,010.00 | -0.14% | 506 |
| Sep 29, 2026 | 7,170.00 | 7,300.00 | 7,020.00 | 7,020.00 | 7,020.00 | 0.14% | 617 |
| Sep 28, 2026 | 7,300.00 | 7,300.00 | 7,000.00 | 7,010.00 | 7,010.00 | -2.37% | 459 |
| Sep 23, 2026 | 7,300.00 | 7,300.00 | 7,000.00 | 7,180.00 | 7,180.00 | 1.13% | 595 |
| Sep 22, 2026 | 7,100.00 | 7,100.00 | 6,960.00 | 7,100.00 | 7,100.00 | 1.57% | 152 |
| Sep 21, 2026 | 7,350.00 | 7,350.00 | 6,960.00 | 6,990.00 | 6,990.00 | -1.96% | 376 |
| Sep 18, 2026 | 7,190.00 | 7,190.00 | 6,900.00 | 7,130.00 | 7,130.00 | 2.00% | 381 |
| Sep 17, 2026 | 7,080.00 | 7,080.00 | 6,920.00 | 6,990.00 | 6,990.00 | -1.27% | 440 |
| Sep 16, 2026 | 7,100.00 | 7,100.00 | 7,080.00 | 7,080.00 | 7,080.00 | -0.28% | 92 |
| Sep 15, 2026 | 7,200.00 | 7,200.00 | 6,700.00 | 7,100.00 | 7,100.00 | 1.43% | 312 |
| Sep 14, 2026 | 7,050.00 | 7,050.00 | 6,710.00 | 7,000.00 | 7,000.00 | 0.72% | 319 |
| 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 |