Namsun Aluminum Co., Ltd. (KRX:008355)
South Korea
· Delayed Price · Currency is KRW 12,810
-530 (-3.97%)
At close: Mar 6, 2026
Namsun Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13,340.00 | 13,340.00 | 12,520.00 | 12,810.00 | 12,810.00 | -3.97% | 6,998 |
| Mar 5, 2026 | 13,490.00 | 13,490.00 | 13,020.00 | 13,340.00 | 13,340.00 | 8.37% | 13,948 |
| Mar 4, 2026 | 13,010.00 | 13,650.00 | 12,300.00 | 12,310.00 | 12,310.00 | -10.54% | 6,185 |
| Mar 3, 2026 | 13,470.00 | 15,310.00 | 13,100.00 | 13,760.00 | 13,760.00 | 2.00% | 10,394 |
| Feb 27, 2026 | 13,500.00 | 13,700.00 | 13,490.00 | 13,490.00 | 13,490.00 | -1.68% | 3,968 |
| Feb 26, 2026 | 13,900.00 | 13,900.00 | 13,720.00 | 13,720.00 | 13,720.00 | -1.15% | 1,878 |
| Feb 25, 2026 | 14,110.00 | 14,110.00 | 13,880.00 | 13,880.00 | 13,880.00 | -0.43% | 1,538 |
| Feb 24, 2026 | 13,840.00 | 13,990.00 | 13,810.00 | 13,940.00 | 13,940.00 | -0.50% | 4,228 |
| Feb 23, 2026 | 14,380.00 | 14,380.00 | 13,910.00 | 14,010.00 | 14,010.00 | -2.57% | 4,452 |
| Feb 20, 2026 | 14,300.00 | 14,400.00 | 14,020.00 | 14,380.00 | 14,380.00 | 0.21% | 2,888 |
| Feb 19, 2026 | 14,200.00 | 14,370.00 | 14,200.00 | 14,350.00 | 14,350.00 | 1.06% | 4,128 |
| Feb 13, 2026 | 14,720.00 | 14,720.00 | 14,000.00 | 14,200.00 | 14,200.00 | -2.27% | 4,874 |
| Feb 12, 2026 | 14,950.00 | 14,980.00 | 14,530.00 | 14,530.00 | 14,530.00 | -4.41% | 4,374 |
| Feb 11, 2026 | 15,100.00 | 15,250.00 | 14,890.00 | 15,200.00 | 15,200.00 | 0.66% | 1,977 |
| Feb 10, 2026 | 15,220.00 | 15,220.00 | 15,080.00 | 15,100.00 | 15,100.00 | -1.82% | 2,253 |
| Feb 9, 2026 | 15,510.00 | 15,510.00 | 15,100.00 | 15,380.00 | 15,380.00 | -1.41% | 3,318 |
| Feb 6, 2026 | 14,800.00 | 15,600.00 | 14,300.00 | 15,600.00 | 15,600.00 | 5.41% | 5,406 |
| Feb 5, 2026 | 15,110.00 | 15,230.00 | 14,800.00 | 14,800.00 | 14,800.00 | -2.70% | 5,817 |
| Feb 4, 2026 | 15,190.00 | 15,450.00 | 15,020.00 | 15,210.00 | 15,210.00 | 1.40% | 4,322 |
| Feb 3, 2026 | 15,550.00 | 15,550.00 | 15,000.00 | 15,000.00 | 15,000.00 | -4.76% | 12,089 |
| Feb 2, 2026 | 15,160.00 | 15,810.00 | 15,160.00 | 15,750.00 | 15,750.00 | 0.25% | 9,601 |
| Jan 30, 2026 | 16,990.00 | 16,990.00 | 15,700.00 | 15,710.00 | 15,710.00 | -0.63% | 18,058 |
| Jan 29, 2026 | 16,150.00 | 16,670.00 | 15,310.00 | 15,810.00 | 15,810.00 | -0.57% | 31,111 |
| Jan 28, 2026 | 14,300.00 | 15,900.00 | 14,270.00 | 15,900.00 | 15,900.00 | 11.58% | 27,718 |
| Jan 27, 2026 | 14,000.00 | 14,320.00 | 14,000.00 | 14,250.00 | 14,250.00 | 0.14% | 6,463 |
| Jan 26, 2026 | 15,000.00 | 15,000.00 | 14,150.00 | 14,230.00 | 14,230.00 | -2.53% | 13,210 |
| Jan 23, 2026 | 14,270.00 | 14,840.00 | 14,270.00 | 14,600.00 | 14,600.00 | 2.31% | 10,117 |
| Jan 22, 2026 | 14,580.00 | 15,450.00 | 14,270.00 | 14,270.00 | 14,270.00 | -3.06% | 16,334 |
| Jan 21, 2026 | 15,600.00 | 15,600.00 | 14,510.00 | 14,720.00 | 14,720.00 | -5.64% | 10,155 |
| Jan 20, 2026 | 16,230.00 | 16,230.00 | 15,600.00 | 15,600.00 | 15,600.00 | -6.02% | 19,836 |
| Jan 19, 2026 | 17,300.00 | 17,300.00 | 16,400.00 | 16,600.00 | 16,600.00 | -8.84% | 35,796 |
| Jan 16, 2026 | 13,720.00 | 18,210.00 | 13,720.00 | 18,210.00 | 18,210.00 | 29.98% | 41,496 |
| Jan 15, 2026 | 13,720.00 | 14,010.00 | 13,720.00 | 14,010.00 | 14,010.00 | 2.49% | 7,521 |
| Jan 14, 2026 | 13,460.00 | 14,230.00 | 13,300.00 | 13,670.00 | 13,670.00 | 1.33% | 10,887 |
| Jan 13, 2026 | 13,920.00 | 13,920.00 | 13,190.00 | 13,490.00 | 13,490.00 | -3.02% | 13,254 |
| Jan 12, 2026 | 13,900.00 | 14,480.00 | 13,770.00 | 13,910.00 | 13,910.00 | 0.07% | 9,364 |
| Jan 9, 2026 | 14,000.00 | 14,000.00 | 13,500.00 | 13,900.00 | 13,900.00 | -0.64% | 19,177 |
| Jan 8, 2026 | 14,300.00 | 14,300.00 | 13,680.00 | 13,990.00 | 13,990.00 | -2.91% | 11,324 |
| Jan 7, 2026 | 14,660.00 | 15,260.00 | 14,220.00 | 14,410.00 | 14,410.00 | -1.77% | 36,313 |
| Jan 6, 2026 | 14,800.00 | 14,800.00 | 14,000.00 | 14,670.00 | 14,670.00 | -2.20% | 31,778 |
| Jan 5, 2026 | 17,330.00 | 17,330.00 | 14,500.00 | 15,000.00 | 15,000.00 | -17.58% | 74,274 |
| Jan 2, 2026 | 21,000.00 | 23,400.00 | 17,000.00 | 18,200.00 | 18,200.00 | 1.11% | 86,931 |
| Dec 30, 2025 | 19,240.00 | 19,710.00 | 18,000.00 | 18,000.00 | 18,000.00 | -14.69% | 80,149 |
| Dec 29, 2025 | 21,100.00 | 21,100.00 | 19,700.00 | 21,100.00 | 21,100.00 | 29.85% | 109,246 |
| Dec 26, 2025 | 12,230.00 | 16,250.00 | 12,210.00 | 16,250.00 | 16,250.00 | 30.00% | 44,652 |
| Dec 24, 2025 | 12,900.00 | 12,900.00 | 12,500.00 | 12,500.00 | 12,500.00 | -2.11% | 712 |
| Dec 23, 2025 | 13,000.00 | 13,000.00 | 12,600.00 | 12,770.00 | 12,770.00 | -2.52% | 867 |
| Dec 22, 2025 | 12,650.00 | 13,100.00 | 12,650.00 | 13,100.00 | 13,100.00 | -0.30% | 863 |
| Dec 19, 2025 | 13,320.00 | 13,320.00 | 12,810.00 | 13,140.00 | 13,140.00 | -1.57% | 4,184 |
| Dec 18, 2025 | 12,470.00 | 13,350.00 | 12,470.00 | 13,350.00 | 13,350.00 | 7.06% | 4,966 |
| Dec 17, 2025 | 12,390.00 | 12,500.00 | 12,390.00 | 12,470.00 | 12,470.00 | 0.65% | 1,660 |
| Dec 16, 2025 | 12,470.00 | 12,470.00 | 12,270.00 | 12,390.00 | 12,390.00 | -0.72% | 311 |
| Dec 15, 2025 | 12,210.00 | 12,870.00 | 12,210.00 | 12,480.00 | 12,480.00 | 2.21% | 1,358 |
| Dec 12, 2025 | 12,270.00 | 12,270.00 | 12,150.00 | 12,210.00 | 12,210.00 | 0.41% | 344 |
| Dec 11, 2025 | 12,330.00 | 12,330.00 | 12,100.00 | 12,160.00 | 12,160.00 | -0.73% | 161 |
| Dec 10, 2025 | 12,330.00 | 12,330.00 | 12,240.00 | 12,250.00 | 12,250.00 | 0.41% | 85 |
| Dec 9, 2025 | 12,200.00 | 12,200.00 | 12,070.00 | 12,200.00 | 12,200.00 | - | 124 |
| Dec 8, 2025 | 12,200.00 | 12,200.00 | 12,190.00 | 12,200.00 | 12,200.00 | 0.08% | 39 |
| Dec 5, 2025 | 12,200.00 | 12,200.00 | 12,090.00 | 12,190.00 | 12,190.00 | -0.49% | 136 |
| Dec 4, 2025 | 12,280.00 | 12,280.00 | 12,060.00 | 12,250.00 | 12,250.00 | 0.99% | 119 |
| Dec 3, 2025 | 12,100.00 | 12,130.00 | 12,100.00 | 12,130.00 | 12,130.00 | - | 245 |
| Dec 2, 2025 | 12,060.00 | 12,130.00 | 12,060.00 | 12,130.00 | 12,130.00 | -1.78% | 239 |
| Dec 1, 2025 | 12,490.00 | 12,490.00 | 12,090.00 | 12,350.00 | 12,350.00 | 2.32% | 86 |
| Nov 28, 2025 | 12,050.00 | 12,230.00 | 12,050.00 | 12,070.00 | 12,070.00 | -1.31% | 474 |
| Nov 27, 2025 | 12,040.00 | 12,250.00 | 12,040.00 | 12,230.00 | 12,230.00 | 1.24% | 671 |
| Nov 26, 2025 | 12,100.00 | 12,220.00 | 12,080.00 | 12,080.00 | 12,080.00 | -2.97% | 740 |
| Nov 25, 2025 | 12,700.00 | 12,700.00 | 12,450.00 | 12,450.00 | 12,450.00 | 2.89% | 116 |
| Nov 24, 2025 | 12,190.00 | 12,190.00 | 12,100.00 | 12,100.00 | 12,100.00 | -0.74% | 37 |
| Nov 21, 2025 | 12,200.00 | 12,200.00 | 12,050.00 | 12,190.00 | 12,190.00 | -0.08% | 79 |
| Nov 20, 2025 | 12,040.00 | 12,200.00 | 12,040.00 | 12,200.00 | 12,200.00 | - | 370 |
| Nov 19, 2025 | 12,040.00 | 12,300.00 | 12,040.00 | 12,200.00 | 12,200.00 | -0.81% | 279 |
| Nov 18, 2025 | 12,060.00 | 12,490.00 | 12,060.00 | 12,300.00 | 12,300.00 | - | 161 |
| Nov 17, 2025 | 11,980.00 | 12,340.00 | 11,980.00 | 12,300.00 | 12,300.00 | -0.32% | 286 |
| Nov 14, 2025 | 12,530.00 | 12,530.00 | 12,320.00 | 12,340.00 | 12,340.00 | -0.32% | 719 |
| Nov 13, 2025 | 12,520.00 | 12,520.00 | 12,380.00 | 12,380.00 | 12,380.00 | 1.64% | 66 |
| Nov 12, 2025 | 11,980.00 | 12,290.00 | 11,980.00 | 12,180.00 | 12,180.00 | 0.58% | 489 |
| Nov 11, 2025 | 12,190.00 | 12,190.00 | 12,110.00 | 12,110.00 | 12,110.00 | -0.25% | 339 |
| Nov 10, 2025 | 12,300.00 | 12,520.00 | 12,140.00 | 12,140.00 | 12,140.00 | -1.30% | 381 |
| Nov 7, 2025 | 12,700.00 | 12,700.00 | 12,140.00 | 12,300.00 | 12,300.00 | 1.32% | 693 |
| Nov 6, 2025 | 11,800.00 | 12,140.00 | 11,800.00 | 12,140.00 | 12,140.00 | -1.30% | 1,248 |
| Nov 5, 2025 | 12,300.00 | 12,470.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0.08% | 75 |
| Nov 4, 2025 | 12,530.00 | 12,530.00 | 12,200.00 | 12,290.00 | 12,290.00 | 0.74% | 324 |
| Nov 3, 2025 | 12,220.00 | 12,220.00 | 12,130.00 | 12,200.00 | 12,200.00 | -0.81% | 764 |
| Oct 31, 2025 | 12,300.00 | 12,320.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.49% | 277 |
| Oct 30, 2025 | 12,700.00 | 12,700.00 | 12,290.00 | 12,360.00 | 12,360.00 | -1.59% | 621 |
| Oct 29, 2025 | 12,700.00 | 12,700.00 | 12,500.00 | 12,560.00 | 12,560.00 | - | 566 |
| Oct 28, 2025 | 12,400.00 | 12,600.00 | 12,400.00 | 12,560.00 | 12,560.00 | 1.21% | 160 |
| Oct 27, 2025 | 12,420.00 | 12,420.00 | 12,320.00 | 12,410.00 | 12,410.00 | -0.08% | 1,357 |
| Oct 24, 2025 | 12,590.00 | 12,590.00 | 12,360.00 | 12,420.00 | 12,420.00 | -0.24% | 456 |
| Oct 23, 2025 | 12,790.00 | 12,790.00 | 12,410.00 | 12,450.00 | 12,450.00 | -1.74% | 536 |
| Oct 22, 2025 | 12,790.00 | 12,790.00 | 12,530.00 | 12,670.00 | 12,670.00 | -0.55% | 136 |
| Oct 21, 2025 | 12,910.00 | 12,910.00 | 12,300.00 | 12,740.00 | 12,740.00 | -0.16% | 580 |
| Oct 20, 2025 | 12,510.00 | 12,960.00 | 12,510.00 | 12,760.00 | 12,760.00 | 2.00% | 1,269 |
| Oct 17, 2025 | 12,700.00 | 12,700.00 | 12,510.00 | 12,510.00 | 12,510.00 | -0.48% | 250 |
| Oct 16, 2025 | 12,730.00 | 12,730.00 | 12,500.00 | 12,570.00 | 12,570.00 | - | 265 |
| Oct 15, 2025 | 12,730.00 | 12,730.00 | 12,450.00 | 12,570.00 | 12,570.00 | 1.05% | 36 |
| Oct 14, 2025 | 12,690.00 | 12,690.00 | 12,340.00 | 12,440.00 | 12,440.00 | 0.81% | 228 |
| Oct 13, 2025 | 12,100.00 | 12,340.00 | 12,100.00 | 12,340.00 | 12,340.00 | -0.72% | 939 |
| Oct 10, 2025 | 12,730.00 | 12,730.00 | 12,220.00 | 12,430.00 | 12,430.00 | -2.51% | 2,861 |
| Oct 2, 2025 | 12,910.00 | 12,910.00 | 12,750.00 | 12,750.00 | 12,750.00 | -1.24% | 1,145 |