Namsun Aluminum Co., Ltd. (KRX:008350)
South Korea
· Delayed Price · Currency is KRW 1,052.00
+6.00 (0.57%)
At close: Dec 5, 2025
Namsun Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,052.00 | 1,058.00 | 1,035.00 | 1,052.00 | 1,052.00 | 0.57% | 133,707 |
| Dec 4, 2025 | 1,056.00 | 1,060.00 | 1,031.00 | 1,046.00 | 1,046.00 | -1.32% | 371,108 |
| Dec 3, 2025 | 1,060.00 | 1,069.00 | 1,053.00 | 1,060.00 | 1,060.00 | 0.47% | 158,421 |
| Dec 2, 2025 | 1,039.00 | 1,062.00 | 1,039.00 | 1,055.00 | 1,055.00 | 0.67% | 169,563 |
| Dec 1, 2025 | 1,053.00 | 1,076.00 | 1,046.00 | 1,048.00 | 1,048.00 | -0.47% | 264,841 |
| Nov 28, 2025 | 1,030.00 | 1,054.00 | 1,030.00 | 1,053.00 | 1,053.00 | 2.23% | 269,257 |
| Nov 27, 2025 | 1,033.00 | 1,048.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.10% | 120,232 |
| Nov 26, 2025 | 1,016.00 | 1,037.00 | 1,016.00 | 1,031.00 | 1,031.00 | 1.38% | 223,025 |
| Nov 25, 2025 | 1,027.00 | 1,040.00 | 1,016.00 | 1,017.00 | 1,017.00 | -0.49% | 199,713 |
| Nov 24, 2025 | 1,026.00 | 1,030.00 | 1,015.00 | 1,022.00 | 1,022.00 | -0.39% | 138,507 |
| Nov 21, 2025 | 1,029.00 | 1,038.00 | 1,017.00 | 1,026.00 | 1,026.00 | -1.16% | 192,056 |
| Nov 20, 2025 | 1,020.00 | 1,050.00 | 1,020.00 | 1,038.00 | 1,038.00 | 1.76% | 356,175 |
| Nov 19, 2025 | 1,012.00 | 1,029.00 | 1,006.00 | 1,020.00 | 1,020.00 | 0.79% | 228,012 |
| Nov 18, 2025 | 1,047.00 | 1,047.00 | 1,012.00 | 1,012.00 | 1,012.00 | -2.03% | 341,523 |
| Nov 17, 2025 | 1,060.00 | 1,060.00 | 1,031.00 | 1,033.00 | 1,033.00 | -2.55% | 252,509 |
| Nov 14, 2025 | 1,073.00 | 1,073.00 | 1,054.00 | 1,060.00 | 1,060.00 | -1.21% | 352,626 |
| Nov 13, 2025 | 1,074.00 | 1,081.00 | 1,067.00 | 1,073.00 | 1,073.00 | -0.09% | 321,361 |
| Nov 12, 2025 | 1,042.00 | 1,078.00 | 1,042.00 | 1,074.00 | 1,074.00 | 3.07% | 568,846 |
| Nov 11, 2025 | 1,058.00 | 1,073.00 | 1,035.00 | 1,042.00 | 1,042.00 | -1.51% | 257,901 |
| Nov 10, 2025 | 1,019.00 | 1,059.00 | 1,016.00 | 1,058.00 | 1,058.00 | 3.22% | 598,902 |
| Nov 7, 2025 | 1,028.00 | 1,039.00 | 1,009.00 | 1,025.00 | 1,025.00 | -1.82% | 522,045 |
| Nov 6, 2025 | 1,035.00 | 1,048.00 | 1,027.00 | 1,044.00 | 1,044.00 | 0.77% | 281,398 |
| Nov 5, 2025 | 1,030.00 | 1,042.00 | 1,004.00 | 1,036.00 | 1,036.00 | -0.38% | 777,347 |
| Nov 4, 2025 | 1,032.00 | 1,059.00 | 1,029.00 | 1,040.00 | 1,040.00 | -0.29% | 617,070 |
| Nov 3, 2025 | 1,071.00 | 1,071.00 | 1,038.00 | 1,043.00 | 1,043.00 | -2.43% | 1,035,797 |
| Oct 31, 2025 | 1,085.00 | 1,094.00 | 1,060.00 | 1,069.00 | 1,069.00 | -1.38% | 589,467 |
| Oct 30, 2025 | 1,107.00 | 1,115.00 | 1,080.00 | 1,084.00 | 1,084.00 | -2.08% | 639,722 |
| Oct 29, 2025 | 1,121.00 | 1,122.00 | 1,104.00 | 1,107.00 | 1,107.00 | -1.16% | 640,348 |
| Oct 28, 2025 | 1,113.00 | 1,122.00 | 1,108.00 | 1,120.00 | 1,120.00 | 0.45% | 347,610 |
| Oct 27, 2025 | 1,118.00 | 1,132.00 | 1,111.00 | 1,115.00 | 1,115.00 | -0.27% | 560,206 |
| Oct 24, 2025 | 1,136.00 | 1,136.00 | 1,111.00 | 1,118.00 | 1,118.00 | -0.62% | 483,748 |
| Oct 23, 2025 | 1,129.00 | 1,137.00 | 1,120.00 | 1,125.00 | 1,125.00 | -0.27% | 380,635 |
| Oct 22, 2025 | 1,112.00 | 1,130.00 | 1,103.00 | 1,128.00 | 1,128.00 | 0.89% | 372,077 |
| Oct 21, 2025 | 1,125.00 | 1,134.00 | 1,116.00 | 1,118.00 | 1,118.00 | -0.62% | 510,195 |
| Oct 20, 2025 | 1,123.00 | 1,127.00 | 1,107.00 | 1,125.00 | 1,125.00 | 0.09% | 372,533 |
| Oct 17, 2025 | 1,117.00 | 1,145.00 | 1,115.00 | 1,124.00 | 1,124.00 | -0.27% | 527,714 |
| Oct 16, 2025 | 1,124.00 | 1,136.00 | 1,121.00 | 1,127.00 | 1,127.00 | 0.27% | 389,910 |
| Oct 15, 2025 | 1,109.00 | 1,133.00 | 1,105.00 | 1,124.00 | 1,124.00 | 1.44% | 512,798 |
| Oct 14, 2025 | 1,097.00 | 1,113.00 | 1,092.00 | 1,108.00 | 1,108.00 | 1.19% | 641,477 |
| Oct 13, 2025 | 1,065.00 | 1,098.00 | 1,059.00 | 1,095.00 | 1,095.00 | 1.30% | 466,566 |
| Oct 10, 2025 | 1,107.00 | 1,109.00 | 1,072.00 | 1,081.00 | 1,081.00 | -2.35% | 768,892 |
| Oct 2, 2025 | 1,089.00 | 1,110.00 | 1,084.00 | 1,107.00 | 1,107.00 | 1.75% | 408,220 |
| Oct 1, 2025 | 1,091.00 | 1,093.00 | 1,079.00 | 1,088.00 | 1,088.00 | -0.27% | 290,112 |
| Sep 30, 2025 | 1,091.00 | 1,099.00 | 1,079.00 | 1,091.00 | 1,091.00 | 0.09% | 282,467 |
| Sep 29, 2025 | 1,074.00 | 1,091.00 | 1,074.00 | 1,090.00 | 1,090.00 | 0.93% | 438,620 |
| Sep 26, 2025 | 1,113.00 | 1,117.00 | 1,079.00 | 1,080.00 | 1,080.00 | -2.96% | 899,524 |
| Sep 25, 2025 | 1,123.00 | 1,150.00 | 1,111.00 | 1,113.00 | 1,113.00 | 0.18% | 696,735 |
| Sep 24, 2025 | 1,126.00 | 1,128.00 | 1,107.00 | 1,111.00 | 1,111.00 | -1.24% | 898,275 |
| Sep 23, 2025 | 1,133.00 | 1,133.00 | 1,121.00 | 1,125.00 | 1,125.00 | -0.71% | 522,522 |
| Sep 22, 2025 | 1,133.00 | 1,136.00 | 1,126.00 | 1,133.00 | 1,133.00 | 0.09% | 420,263 |
| Sep 19, 2025 | 1,155.00 | 1,156.00 | 1,132.00 | 1,132.00 | 1,132.00 | -1.74% | 2,037,169 |
| Sep 18, 2025 | 1,145.00 | 1,153.00 | 1,143.00 | 1,152.00 | 1,152.00 | 0.61% | 261,102 |
| Sep 17, 2025 | 1,156.00 | 1,169.00 | 1,145.00 | 1,145.00 | 1,145.00 | -0.61% | 302,670 |
| Sep 16, 2025 | 1,160.00 | 1,164.00 | 1,151.00 | 1,152.00 | 1,152.00 | -0.86% | 302,243 |
| Sep 15, 2025 | 1,160.00 | 1,168.00 | 1,154.00 | 1,162.00 | 1,162.00 | -0.09% | 278,101 |
| Sep 12, 2025 | 1,160.00 | 1,168.00 | 1,158.00 | 1,163.00 | 1,163.00 | - | 330,736 |
| Sep 11, 2025 | 1,151.00 | 1,168.00 | 1,150.00 | 1,163.00 | 1,163.00 | 1.04% | 452,183 |
| Sep 10, 2025 | 1,144.00 | 1,158.00 | 1,140.00 | 1,151.00 | 1,151.00 | 0.61% | 452,174 |
| Sep 9, 2025 | 1,133.00 | 1,146.00 | 1,130.00 | 1,144.00 | 1,144.00 | 0.97% | 305,641 |
| Sep 8, 2025 | 1,138.00 | 1,138.00 | 1,127.00 | 1,133.00 | 1,133.00 | 0.09% | 195,663 |
| Sep 5, 2025 | 1,143.00 | 1,149.00 | 1,130.00 | 1,132.00 | 1,132.00 | -0.79% | 246,364 |
| Sep 4, 2025 | 1,141.00 | 1,154.00 | 1,135.00 | 1,141.00 | 1,141.00 | -0.17% | 242,292 |
| Sep 3, 2025 | 1,131.00 | 1,143.00 | 1,131.00 | 1,143.00 | 1,143.00 | 0.62% | 178,594 |
| Sep 2, 2025 | 1,126.00 | 1,140.00 | 1,124.00 | 1,136.00 | 1,136.00 | 0.98% | 282,313 |
| Sep 1, 2025 | 1,148.00 | 1,150.00 | 1,125.00 | 1,125.00 | 1,125.00 | -2.00% | 479,093 |
| Aug 29, 2025 | 1,159.00 | 1,162.00 | 1,148.00 | 1,148.00 | 1,148.00 | -0.95% | 554,733 |
| Aug 28, 2025 | 1,158.00 | 1,161.00 | 1,155.00 | 1,159.00 | 1,159.00 | 0.09% | 319,537 |
| Aug 27, 2025 | 1,159.00 | 1,162.00 | 1,156.00 | 1,158.00 | 1,158.00 | -0.09% | 257,920 |
| Aug 26, 2025 | 1,162.00 | 1,168.00 | 1,158.00 | 1,159.00 | 1,159.00 | -0.26% | 296,712 |
| Aug 25, 2025 | 1,167.00 | 1,186.00 | 1,159.00 | 1,162.00 | 1,162.00 | - | 494,073 |
| Aug 22, 2025 | 1,230.00 | 1,319.00 | 1,162.00 | 1,162.00 | 1,162.00 | -1.11% | 5,889,782 |
| Aug 21, 2025 | 1,168.00 | 1,175.00 | 1,166.00 | 1,175.00 | 1,175.00 | 0.60% | 347,159 |
| Aug 20, 2025 | 1,163.00 | 1,172.00 | 1,146.00 | 1,168.00 | 1,168.00 | -0.26% | 498,752 |
| Aug 19, 2025 | 1,187.00 | 1,192.00 | 1,166.00 | 1,171.00 | 1,171.00 | -1.35% | 475,887 |
| Aug 18, 2025 | 1,201.00 | 1,205.00 | 1,180.00 | 1,187.00 | 1,187.00 | -1.58% | 295,916 |
| Aug 14, 2025 | 1,207.00 | 1,216.00 | 1,200.00 | 1,206.00 | 1,206.00 | -0.08% | 310,354 |
| Aug 13, 2025 | 1,226.00 | 1,226.00 | 1,203.00 | 1,207.00 | 1,207.00 | -1.07% | 439,375 |
| Aug 12, 2025 | 1,200.00 | 1,230.00 | 1,192.00 | 1,220.00 | 1,220.00 | 0.91% | 702,325 |
| Aug 11, 2025 | 1,188.00 | 1,214.00 | 1,187.00 | 1,209.00 | 1,209.00 | 1.85% | 686,113 |
| Aug 8, 2025 | 1,176.00 | 1,193.00 | 1,168.00 | 1,187.00 | 1,187.00 | 0.94% | 558,915 |
| Aug 7, 2025 | 1,172.00 | 1,183.00 | 1,165.00 | 1,176.00 | 1,176.00 | 0.34% | 449,119 |
| Aug 6, 2025 | 1,159.00 | 1,173.00 | 1,153.00 | 1,172.00 | 1,172.00 | 1.12% | 473,340 |
| Aug 5, 2025 | 1,163.00 | 1,174.00 | 1,156.00 | 1,159.00 | 1,159.00 | -0.34% | 730,061 |
| Aug 4, 2025 | 1,179.00 | 1,183.00 | 1,160.00 | 1,163.00 | 1,163.00 | -0.60% | 528,841 |
| Aug 1, 2025 | 1,200.00 | 1,207.00 | 1,168.00 | 1,170.00 | 1,170.00 | -3.15% | 1,248,671 |
| Jul 31, 2025 | 1,229.00 | 1,229.00 | 1,204.00 | 1,208.00 | 1,208.00 | -0.90% | 831,603 |
| Jul 30, 2025 | 1,221.00 | 1,228.00 | 1,218.00 | 1,219.00 | 1,219.00 | -0.16% | 552,020 |
| Jul 29, 2025 | 1,218.00 | 1,242.00 | 1,207.00 | 1,221.00 | 1,221.00 | 0.25% | 905,438 |
| Jul 28, 2025 | 1,216.00 | 1,323.00 | 1,211.00 | 1,218.00 | 1,218.00 | -0.16% | 5,640,735 |
| Jul 25, 2025 | 1,225.00 | 1,236.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.73% | 448,515 |
| Jul 24, 2025 | 1,250.00 | 1,257.00 | 1,228.00 | 1,229.00 | 1,229.00 | -1.68% | 516,177 |
| Jul 23, 2025 | 1,247.00 | 1,260.00 | 1,237.00 | 1,250.00 | 1,250.00 | 0.24% | 386,993 |
| Jul 22, 2025 | 1,273.00 | 1,273.00 | 1,240.00 | 1,247.00 | 1,247.00 | -2.04% | 629,443 |
| Jul 21, 2025 | 1,252.00 | 1,294.00 | 1,252.00 | 1,273.00 | 1,273.00 | 1.68% | 1,204,857 |
| Jul 18, 2025 | 1,257.00 | 1,259.00 | 1,241.00 | 1,252.00 | 1,252.00 | -0.40% | 373,211 |
| Jul 17, 2025 | 1,250.00 | 1,257.00 | 1,236.00 | 1,257.00 | 1,257.00 | 0.56% | 505,870 |
| Jul 16, 2025 | 1,250.00 | 1,258.00 | 1,245.00 | 1,250.00 | 1,250.00 | -0.40% | 319,044 |
| Jul 15, 2025 | 1,245.00 | 1,262.00 | 1,245.00 | 1,255.00 | 1,255.00 | 0.48% | 413,389 |
| Jul 14, 2025 | 1,256.00 | 1,260.00 | 1,246.00 | 1,249.00 | 1,249.00 | -0.56% | 479,678 |
| Jul 11, 2025 | 1,244.00 | 1,259.00 | 1,242.00 | 1,256.00 | 1,256.00 | 0.96% | 617,911 |