Namsun Aluminum Co., Ltd. (KRX:008350)
South Korea
· Delayed Price · Currency is KRW 2,210.00
-140.00 (-5.96%)
Apr 29, 2026, 3:30 PM KST
Namsun Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2,365.00 | 2,365.00 | 2,170.00 | 2,210.00 | 2,210.00 | -5.96% | 7,939,985 |
| Apr 28, 2026 | 2,285.00 | 2,430.00 | 2,230.00 | 2,350.00 | 2,350.00 | 4.44% | 18,397,691 |
| Apr 27, 2026 | 2,255.00 | 2,310.00 | 2,145.00 | 2,250.00 | 2,250.00 | - | 5,200,119 |
| Apr 24, 2026 | 2,285.00 | 2,305.00 | 2,185.00 | 2,250.00 | 2,250.00 | -0.66% | 6,811,534 |
| Apr 23, 2026 | 2,435.00 | 2,460.00 | 2,250.00 | 2,265.00 | 2,265.00 | -6.60% | 10,421,918 |
| Apr 22, 2026 | 2,475.00 | 2,745.00 | 2,410.00 | 2,425.00 | 2,425.00 | 0.62% | 59,236,444 |
| Apr 21, 2026 | 2,415.00 | 2,440.00 | 2,300.00 | 2,410.00 | 2,410.00 | -0.21% | 9,437,613 |
| Apr 20, 2026 | 2,575.00 | 2,575.00 | 2,380.00 | 2,415.00 | 2,415.00 | -1.83% | 11,133,153 |
| Apr 17, 2026 | 2,500.00 | 2,630.00 | 2,405.00 | 2,460.00 | 2,460.00 | -2.77% | 14,916,830 |
| Apr 16, 2026 | 2,720.00 | 2,790.00 | 2,485.00 | 2,530.00 | 2,530.00 | -8.99% | 23,025,000 |
| Apr 15, 2026 | 3,080.00 | 3,080.00 | 2,730.00 | 2,780.00 | 2,780.00 | -9.74% | 30,772,350 |
| Apr 14, 2026 | 2,865.00 | 3,485.00 | 2,760.00 | 3,080.00 | 3,080.00 | 7.50% | 147,040,000 |
| Apr 13, 2026 | 2,360.00 | 2,865.00 | 2,305.00 | 2,865.00 | 2,865.00 | 29.93% | 196,832,000 |
| Apr 10, 2026 | 2,170.00 | 2,365.00 | 2,150.00 | 2,205.00 | 2,205.00 | 1.85% | 45,377,130 |
| Apr 9, 2026 | 2,205.00 | 2,415.00 | 2,080.00 | 2,165.00 | 2,165.00 | 5.10% | 96,784,490 |
| Apr 8, 2026 | 2,000.00 | 2,285.00 | 1,980.00 | 2,060.00 | 2,060.00 | -5.50% | 69,333,820 |
| Apr 7, 2026 | 2,045.00 | 2,485.00 | 2,000.00 | 2,180.00 | 2,180.00 | 2.35% | 163,765,600 |
| Apr 6, 2026 | 1,814.00 | 2,290.00 | 1,736.00 | 2,130.00 | 2,130.00 | 18.01% | 200,887,100 |
| Apr 3, 2026 | 2,040.00 | 2,090.00 | 1,796.00 | 1,805.00 | 1,805.00 | 1.40% | 51,211,220 |
| Apr 2, 2026 | 1,671.00 | 1,990.00 | 1,616.00 | 1,780.00 | 1,780.00 | 9.07% | 180,371,500 |
| Apr 1, 2026 | 1,733.00 | 1,830.00 | 1,575.00 | 1,632.00 | 1,632.00 | -9.33% | 84,944,770 |
| Mar 31, 2026 | 1,469.00 | 1,800.00 | 1,446.00 | 1,800.00 | 1,800.00 | 29.96% | 91,087,440 |
| Mar 30, 2026 | 1,461.00 | 1,562.00 | 1,376.00 | 1,385.00 | 1,385.00 | 3.36% | 19,822,790 |
| Mar 27, 2026 | 1,368.00 | 1,369.00 | 1,310.00 | 1,340.00 | 1,340.00 | -2.40% | 1,978,717 |
| Mar 26, 2026 | 1,371.00 | 1,441.00 | 1,355.00 | 1,373.00 | 1,373.00 | 0.15% | 5,174,913 |
| Mar 25, 2026 | 1,374.00 | 1,408.00 | 1,347.00 | 1,371.00 | 1,371.00 | -0.15% | 4,065,960 |
| Mar 24, 2026 | 1,404.00 | 1,423.00 | 1,320.00 | 1,373.00 | 1,373.00 | -1.29% | 6,087,639 |
| Mar 23, 2026 | 1,479.00 | 1,550.00 | 1,388.00 | 1,391.00 | 1,391.00 | -6.01% | 10,095,620 |
| Mar 20, 2026 | 1,511.00 | 1,537.00 | 1,476.00 | 1,480.00 | 1,480.00 | -4.52% | 9,402,268 |
| Mar 19, 2026 | 1,648.00 | 1,706.00 | 1,543.00 | 1,550.00 | 1,550.00 | 0.58% | 23,491,990 |
| Mar 18, 2026 | 1,650.00 | 1,661.00 | 1,535.00 | 1,541.00 | 1,541.00 | -7.95% | 12,692,030 |
| Mar 17, 2026 | 1,657.00 | 1,740.00 | 1,605.00 | 1,674.00 | 1,674.00 | -2.39% | 30,555,410 |
| Mar 16, 2026 | 1,597.00 | 1,850.00 | 1,595.00 | 1,715.00 | 1,715.00 | 13.88% | 141,278,300 |
| Mar 13, 2026 | 1,330.00 | 1,614.00 | 1,309.00 | 1,506.00 | 1,506.00 | 14.35% | 104,192,400 |
| Mar 12, 2026 | 1,361.00 | 1,389.00 | 1,298.00 | 1,317.00 | 1,317.00 | -0.75% | 5,143,362 |
| Mar 11, 2026 | 1,303.00 | 1,410.00 | 1,280.00 | 1,327.00 | 1,327.00 | -0.15% | 12,925,870 |
| Mar 10, 2026 | 1,338.00 | 1,446.00 | 1,329.00 | 1,329.00 | 1,329.00 | -6.74% | 8,446,885 |
| Mar 9, 2026 | 1,370.00 | 1,598.00 | 1,346.00 | 1,425.00 | 1,425.00 | 6.26% | 61,977,760 |
| Mar 6, 2026 | 1,461.00 | 1,498.00 | 1,317.00 | 1,341.00 | 1,341.00 | -4.89% | 18,512,580 |
| Mar 5, 2026 | 1,366.00 | 1,460.00 | 1,240.00 | 1,410.00 | 1,410.00 | 16.92% | 67,757,640 |
| Mar 4, 2026 | 1,169.00 | 1,347.00 | 1,130.00 | 1,206.00 | 1,206.00 | 3.08% | 37,987,350 |
| Mar 3, 2026 | 1,150.00 | 1,439.00 | 1,129.00 | 1,170.00 | 1,170.00 | 0.43% | 82,555,420 |
| Feb 27, 2026 | 1,187.00 | 1,190.00 | 1,160.00 | 1,165.00 | 1,165.00 | -1.85% | 1,170,411 |
| 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% | 1,158,345 |
| 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% | 1,286,582 |
| 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% | 1,296,399 |
| Feb 11, 2026 | 1,285.00 | 1,304.00 | 1,264.00 | 1,297.00 | 1,297.00 | 1.01% | 1,636,986 |
| Feb 10, 2026 | 1,266.00 | 1,300.00 | 1,256.00 | 1,284.00 | 1,284.00 | 1.42% | 1,352,210 |
| 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% | 1,929,110 |
| Feb 5, 2026 | 1,325.00 | 1,350.00 | 1,279.00 | 1,281.00 | 1,281.00 | -2.81% | 3,369,401 |
| Feb 4, 2026 | 1,296.00 | 1,344.00 | 1,295.00 | 1,318.00 | 1,318.00 | 2.49% | 5,153,322 |
| Feb 3, 2026 | 1,283.00 | 1,310.00 | 1,263.00 | 1,286.00 | 1,286.00 | 0.23% | 3,494,931 |
| Feb 2, 2026 | 1,239.00 | 1,373.00 | 1,223.00 | 1,283.00 | 1,283.00 | 3.05% | 15,625,260 |
| Jan 30, 2026 | 1,347.00 | 1,360.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0.48% | 9,881,939 |
| 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 |