Namsun Aluminum Co., Ltd. (KRX:008350)
South Korea
· Delayed Price · Currency is KRW 1,424.00
+83.00 (6.19%)
At close: Mar 9, 2026
Namsun Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,461.00 | 1,498.00 | 1,317.00 | 1,341.00 | 1,341.00 | -4.89% | 18,365,305 |
| Mar 5, 2026 | 1,366.00 | 1,460.00 | 1,240.00 | 1,410.00 | 1,410.00 | 16.92% | 66,906,991 |
| Mar 4, 2026 | 1,169.00 | 1,347.00 | 1,130.00 | 1,206.00 | 1,206.00 | 3.08% | 37,810,731 |
| Mar 3, 2026 | 1,150.00 | 1,439.00 | 1,129.00 | 1,170.00 | 1,170.00 | 0.43% | 82,252,460 |
| Feb 27, 2026 | 1,187.00 | 1,190.00 | 1,160.00 | 1,165.00 | 1,165.00 | -1.85% | 1,168,796 |
| Feb 26, 2026 | 1,235.00 | 1,235.00 | 1,154.00 | 1,187.00 | 1,187.00 | -3.26% | 1,871,082 |
| Feb 25, 2026 | 1,241.00 | 1,253.00 | 1,227.00 | 1,227.00 | 1,227.00 | -1.13% | 1,144,381 |
| Feb 24, 2026 | 1,250.00 | 1,255.00 | 1,237.00 | 1,241.00 | 1,241.00 | -1.19% | 1,075,868 |
| Feb 23, 2026 | 1,272.00 | 1,273.00 | 1,245.00 | 1,256.00 | 1,256.00 | -1.34% | 1,253,277 |
| Feb 20, 2026 | 1,291.00 | 1,294.00 | 1,265.00 | 1,273.00 | 1,273.00 | -1.39% | 1,305,900 |
| Feb 19, 2026 | 1,261.00 | 1,300.00 | 1,254.00 | 1,291.00 | 1,291.00 | 3.45% | 1,994,295 |
| Feb 13, 2026 | 1,279.00 | 1,327.00 | 1,225.00 | 1,248.00 | 1,248.00 | -2.58% | 2,952,671 |
| Feb 12, 2026 | 1,307.00 | 1,307.00 | 1,269.00 | 1,281.00 | 1,281.00 | -1.23% | 1,276,928 |
| Feb 11, 2026 | 1,285.00 | 1,304.00 | 1,264.00 | 1,297.00 | 1,297.00 | 1.01% | 1,606,778 |
| Feb 10, 2026 | 1,266.00 | 1,300.00 | 1,256.00 | 1,284.00 | 1,284.00 | 1.42% | 1,339,329 |
| Feb 9, 2026 | 1,288.00 | 1,329.00 | 1,265.00 | 1,266.00 | 1,266.00 | -1.56% | 2,097,543 |
| Feb 6, 2026 | 1,260.00 | 1,330.00 | 1,225.00 | 1,286.00 | 1,286.00 | 0.39% | 1,924,888 |
| Feb 5, 2026 | 1,325.00 | 1,350.00 | 1,279.00 | 1,281.00 | 1,281.00 | -2.81% | 3,310,982 |
| Feb 4, 2026 | 1,296.00 | 1,344.00 | 1,295.00 | 1,318.00 | 1,318.00 | 2.49% | 5,083,007 |
| Feb 3, 2026 | 1,283.00 | 1,310.00 | 1,263.00 | 1,286.00 | 1,286.00 | 0.23% | 3,452,403 |
| Feb 2, 2026 | 1,239.00 | 1,373.00 | 1,223.00 | 1,283.00 | 1,283.00 | 3.05% | 15,483,906 |
| Jan 30, 2026 | 1,347.00 | 1,360.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0.48% | 9,824,683 |
| Jan 29, 2026 | 1,252.00 | 1,271.00 | 1,210.00 | 1,239.00 | 1,239.00 | 1.39% | 3,392,470 |
| Jan 28, 2026 | 1,222.00 | 1,239.00 | 1,209.00 | 1,222.00 | 1,222.00 | 0.91% | 2,772,217 |
| Jan 27, 2026 | 1,230.00 | 1,232.00 | 1,207.00 | 1,211.00 | 1,211.00 | -1.54% | 1,324,328 |
| Jan 26, 2026 | 1,245.00 | 1,260.00 | 1,223.00 | 1,230.00 | 1,230.00 | 0.49% | 1,484,551 |
| Jan 23, 2026 | 1,244.00 | 1,259.00 | 1,218.00 | 1,224.00 | 1,224.00 | -0.81% | 1,935,999 |
| Jan 22, 2026 | 1,219.00 | 1,247.00 | 1,213.00 | 1,234.00 | 1,234.00 | 1.82% | 2,422,954 |
| Jan 21, 2026 | 1,241.00 | 1,264.00 | 1,200.00 | 1,212.00 | 1,212.00 | -3.19% | 2,612,197 |
| Jan 20, 2026 | 1,242.00 | 1,268.00 | 1,225.00 | 1,252.00 | 1,252.00 | 0.97% | 3,178,553 |
| Jan 19, 2026 | 1,242.00 | 1,266.00 | 1,228.00 | 1,240.00 | 1,240.00 | -0.96% | 3,783,320 |
| Jan 16, 2026 | 1,207.00 | 1,340.00 | 1,200.00 | 1,252.00 | 1,252.00 | 3.56% | 15,114,750 |
| Jan 15, 2026 | 1,219.00 | 1,243.00 | 1,193.00 | 1,209.00 | 1,209.00 | 0.33% | 2,985,034 |
| Jan 14, 2026 | 1,198.00 | 1,247.00 | 1,182.00 | 1,205.00 | 1,205.00 | -0.08% | 3,150,131 |
| Jan 13, 2026 | 1,244.00 | 1,253.00 | 1,204.00 | 1,206.00 | 1,206.00 | -2.82% | 3,021,410 |
| Jan 12, 2026 | 1,255.00 | 1,285.00 | 1,241.00 | 1,241.00 | 1,241.00 | -2.05% | 2,981,270 |
| Jan 9, 2026 | 1,254.00 | 1,324.00 | 1,232.00 | 1,267.00 | 1,267.00 | 2.92% | 12,546,920 |
| Jan 8, 2026 | 1,270.00 | 1,279.00 | 1,227.00 | 1,231.00 | 1,231.00 | -3.07% | 3,337,018 |
| Jan 7, 2026 | 1,250.00 | 1,395.00 | 1,222.00 | 1,270.00 | 1,270.00 | 2.01% | 30,457,670 |
| Jan 6, 2026 | 1,305.00 | 1,326.00 | 1,232.00 | 1,245.00 | 1,245.00 | -4.30% | 6,148,507 |
| Jan 5, 2026 | 1,330.00 | 1,394.00 | 1,280.00 | 1,301.00 | 1,301.00 | -1.44% | 15,888,290 |
| Jan 2, 2026 | 1,309.00 | 1,450.00 | 1,309.00 | 1,320.00 | 1,320.00 | 2.96% | 40,477,230 |
| Dec 30, 2025 | 1,369.00 | 1,437.00 | 1,282.00 | 1,282.00 | 1,282.00 | -6.36% | 33,025,640 |
| Dec 29, 2025 | 1,320.00 | 1,534.00 | 1,189.00 | 1,369.00 | 1,369.00 | 4.50% | 154,160,500 |
| Dec 26, 2025 | 1,007.00 | 1,310.00 | 1,000.00 | 1,310.00 | 1,310.00 | 29.96% | 53,754,090 |
| Dec 24, 2025 | 1,013.00 | 1,019.00 | 1,006.00 | 1,008.00 | 1,008.00 | -0.49% | 373,348 |
| Dec 23, 2025 | 1,040.00 | 1,040.00 | 1,013.00 | 1,013.00 | 1,013.00 | -2.78% | 367,251 |
| Dec 22, 2025 | 1,025.00 | 1,048.00 | 1,025.00 | 1,042.00 | 1,042.00 | 0.87% | 222,967 |
| Dec 19, 2025 | 1,023.00 | 1,038.00 | 1,005.00 | 1,033.00 | 1,033.00 | 1.18% | 334,920 |
| Dec 18, 2025 | 1,021.00 | 1,026.00 | 1,014.00 | 1,021.00 | 1,021.00 | -0.68% | 203,190 |
| Dec 17, 2025 | 1,030.00 | 1,039.00 | 1,026.00 | 1,028.00 | 1,028.00 | -0.19% | 143,121 |
| Dec 16, 2025 | 1,040.00 | 1,048.00 | 1,027.00 | 1,030.00 | 1,030.00 | -1.62% | 248,129 |
| Dec 15, 2025 | 1,040.00 | 1,055.00 | 1,040.00 | 1,047.00 | 1,047.00 | -0.38% | 300,598 |
| Dec 12, 2025 | 1,048.00 | 1,057.00 | 1,035.00 | 1,051.00 | 1,051.00 | 0.38% | 247,777 |
| Dec 11, 2025 | 1,040.00 | 1,053.00 | 1,035.00 | 1,047.00 | 1,047.00 | 1.06% | 417,149 |
| Dec 10, 2025 | 1,046.00 | 1,050.00 | 1,036.00 | 1,036.00 | 1,036.00 | -1.05% | 139,338 |
| Dec 9, 2025 | 1,051.00 | 1,061.00 | 1,033.00 | 1,047.00 | 1,047.00 | -0.38% | 175,564 |
| Dec 8, 2025 | 1,052.00 | 1,069.00 | 1,048.00 | 1,051.00 | 1,051.00 | -0.10% | 228,164 |
| Dec 5, 2025 | 1,052.00 | 1,058.00 | 1,035.00 | 1,052.00 | 1,052.00 | 0.57% | 133,820 |
| Dec 4, 2025 | 1,056.00 | 1,060.00 | 1,031.00 | 1,046.00 | 1,046.00 | -1.32% | 371,153 |
| Dec 3, 2025 | 1,060.00 | 1,069.00 | 1,053.00 | 1,060.00 | 1,060.00 | 0.47% | 158,676 |
| 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% | 265,042 |
| 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% | 120,492 |
| Nov 26, 2025 | 1,016.00 | 1,037.00 | 1,016.00 | 1,031.00 | 1,031.00 | 1.38% | 223,804 |
| Nov 25, 2025 | 1,027.00 | 1,040.00 | 1,016.00 | 1,017.00 | 1,017.00 | -0.49% | 202,699 |
| Nov 24, 2025 | 1,026.00 | 1,030.00 | 1,015.00 | 1,022.00 | 1,022.00 | -0.39% | 138,532 |
| Nov 21, 2025 | 1,029.00 | 1,038.00 | 1,017.00 | 1,026.00 | 1,026.00 | -1.16% | 195,926 |
| Nov 20, 2025 | 1,020.00 | 1,050.00 | 1,020.00 | 1,038.00 | 1,038.00 | 1.76% | 356,746 |
| 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 |