Namsun Aluminum Co., Ltd. 008350
KRX · South Korea · Non-Energy Minerals
KRW 1,071.00+3.00 (+0.28%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,071.00 | +0.28% | KRW 1,071.00 | KRW 1,074.00 | KRW 1,059.00 | 359.59K |
| 2026-10-01 | KRW 1,068.00 | +0.95% | KRW 1,064.00 | KRW 1,080.00 | KRW 1,056.00 | 467.34K |
| 2026-09-30 | KRW 1,058.00 | -1.12% | KRW 1,071.00 | KRW 1,072.00 | KRW 1,053.00 | 267.89K |
| 2026-09-29 | KRW 1,070.00 | -1.02% | KRW 1,068.00 | KRW 1,085.00 | KRW 1,059.00 | 580.01K |
| 2026-09-28 | KRW 1,081.00 | +1.69% | KRW 1,063.00 | KRW 1,082.00 | KRW 1,050.00 | 451.41K |
| 2026-09-23 | KRW 1,063.00 | -0.37% | KRW 1,067.00 | KRW 1,067.00 | KRW 1,052.00 | 415.42K |
| 2026-09-22 | KRW 1,067.00 | 0.00% | KRW 1,057.00 | KRW 1,072.00 | KRW 1,056.00 | 687.78K |
| 2026-09-21 | KRW 1,067.00 | -1.48% | KRW 1,069.00 | KRW 1,082.00 | KRW 1,055.00 | 648.60K |
| 2026-09-18 | KRW 1,083.00 | -0.55% | KRW 1,098.00 | KRW 1,102.00 | KRW 1,077.00 | 1.10M |
| 2026-09-17 | KRW 1,089.00 | +2.64% | KRW 1,062.00 | KRW 1,098.00 | KRW 1,055.00 | 1.18M |
| 2026-09-16 | KRW 1,061.00 | +0.28% | KRW 1,054.00 | KRW 1,066.00 | KRW 1,044.00 | 560.54K |
| 2026-09-15 | KRW 1,058.00 | -0.09% | KRW 1,059.00 | KRW 1,075.00 | KRW 1,048.00 | 724.17K |
| 2026-09-14 | KRW 1,059.00 | -0.94% | KRW 1,059.00 | KRW 1,080.00 | KRW 1,049.00 | 786.93K |
| 2026-09-11 | KRW 1,069.00 | +0.94% | KRW 1,047.00 | KRW 1,138.00 | KRW 1,047.00 | 1.77M |
| 2026-09-10 | KRW 1,059.00 | +0.86% | KRW 1,051.00 | KRW 1,078.00 | KRW 1,040.00 | 1.08M |
| 2026-09-09 | KRW 1,050.00 | 0.00% | KRW 1,055.00 | KRW 1,065.00 | KRW 1,038.00 | 496.30K |
| 2026-09-08 | KRW 1,050.00 | -0.66% | KRW 1,059.00 | KRW 1,071.00 | KRW 1,050.00 | 453.36K |
| 2026-09-07 | KRW 1,057.00 | +0.48% | KRW 1,056.00 | KRW 1,074.00 | KRW 1,039.00 | 621.11K |
| 2026-09-04 | KRW 1,052.00 | -1.87% | KRW 1,064.00 | KRW 1,073.00 | KRW 1,049.00 | 496.18K |
| 2026-09-03 | KRW 1,072.00 | +2.58% | KRW 1,050.00 | KRW 1,075.00 | KRW 1,038.00 | 914.69K |
| 2026-09-02 | KRW 1,045.00 | -0.29% | KRW 1,030.00 | KRW 1,057.00 | KRW 1,030.00 | 1.07M |
| 2026-09-01 | KRW 1,048.00 | -0.47% | KRW 1,043.00 | KRW 1,059.00 | KRW 1,033.00 | 718.10K |
| 2026-08-31 | KRW 1,053.00 | 0.00% | KRW 1,052.00 | KRW 1,063.00 | KRW 1,025.00 | 1.05M |
| 2026-08-28 | KRW 1,053.00 | +0.48% | KRW 1,041.00 | KRW 1,063.00 | KRW 1,023.00 | 837.80K |
| 2026-08-27 | KRW 1,048.00 | +2.14% | KRW 1,026.00 | KRW 1,050.00 | KRW 1,014.00 | 1.97M |
| 2026-08-26 | KRW 1,026.00 | +0.69% | KRW 1,023.00 | KRW 1,028.00 | KRW 1,004.00 | 950.42K |
| 2026-08-25 | KRW 1,019.00 | +2.00% | KRW 1,003.00 | KRW 1,022.00 | KRW 966.00 | 1.35M |
| 2026-08-24 | KRW 999.00 | +4.94% | KRW 952.00 | KRW 1,011.00 | KRW 950.00 | 1.32M |
| 2026-08-21 | KRW 952.00 | -3.25% | KRW 975.00 | KRW 983.00 | KRW 933.00 | 1.14M |
| 2026-08-20 | KRW 984.00 | -1.20% | KRW 997.00 | KRW 1,021.00 | KRW 978.00 | 1.10M |
| 2026-08-19 | KRW 996.00 | -1.39% | KRW 1,000.00 | KRW 1,015.00 | KRW 985.00 | 782.08K |
| 2026-08-18 | KRW 1,010.00 | -1.85% | KRW 1,029.00 | KRW 1,035.00 | KRW 1,005.00 | 677.10K |
| 2026-08-14 | KRW 1,029.00 | -0.19% | KRW 1,060.00 | KRW 1,060.00 | KRW 1,018.00 | 731.84K |
| 2026-08-13 | KRW 1,031.00 | -3.64% | KRW 1,075.00 | KRW 1,075.00 | KRW 1,026.00 | 980.48K |
| 2026-08-12 | KRW 1,070.00 | -0.47% | KRW 1,097.00 | KRW 1,097.00 | KRW 1,056.00 | 575.12K |
| 2026-08-11 | KRW 1,075.00 | +2.09% | KRW 1,053.00 | KRW 1,085.00 | KRW 1,036.00 | 1.00M |
| 2026-08-10 | KRW 1,053.00 | +1.54% | KRW 1,038.00 | KRW 1,060.00 | KRW 1,025.00 | 659.24K |
| 2026-08-07 | KRW 1,037.00 | +0.19% | KRW 1,034.00 | KRW 1,070.00 | KRW 1,018.00 | 664.36K |
| 2026-08-06 | KRW 1,035.00 | -1.24% | KRW 1,056.00 | KRW 1,060.00 | KRW 1,032.00 | 781.99K |
| 2026-08-05 | KRW 1,048.00 | -0.29% | KRW 1,060.00 | KRW 1,080.00 | KRW 1,041.00 | 789.76K |
| 2026-08-04 | KRW 1,051.00 | +5.84% | KRW 998.00 | KRW 1,051.00 | KRW 998.00 | 978.75K |
| 2026-08-03 | KRW 993.00 | +0.81% | KRW 975.00 | KRW 1,023.00 | KRW 957.00 | 906.57K |
| 2026-07-31 | KRW 985.00 | +3.47% | KRW 959.00 | KRW 990.00 | KRW 953.00 | 1.02M |
| 2026-07-30 | KRW 952.00 | -1.24% | KRW 881.00 | KRW 990.00 | KRW 881.00 | 1.48M |
| 2026-07-29 | KRW 964.00 | -3.31% | KRW 998.00 | KRW 1,027.00 | KRW 939.00 | 1.39M |
| 2026-07-28 | KRW 997.00 | -5.14% | KRW 1,022.00 | KRW 1,050.00 | KRW 996.00 | 1.10M |
| 2026-07-27 | KRW 1,051.00 | -3.13% | KRW 1,088.00 | KRW 1,100.00 | KRW 1,047.00 | 600.62K |
| 2026-07-24 | KRW 1,085.00 | -3.64% | KRW 1,152.00 | KRW 1,154.00 | KRW 1,067.00 | 1.27M |
| 2026-07-23 | KRW 1,126.00 | +6.13% | KRW 1,075.00 | KRW 1,126.00 | KRW 1,070.00 | 1.56M |
| 2026-07-22 | KRW 1,061.00 | -0.75% | KRW 1,064.00 | KRW 1,082.00 | KRW 1,056.00 | 932.67K |
| 2026-07-21 | KRW 1,069.00 | +0.28% | KRW 1,058.00 | KRW 1,073.00 | KRW 1,033.00 | 865.93K |
| 2026-07-20 | KRW 1,066.00 | -3.88% | KRW 1,118.00 | KRW 1,127.00 | KRW 1,050.00 | 1.23M |
| 2026-07-16 | KRW 1,109.00 | +0.82% | KRW 1,102.00 | KRW 1,140.00 | KRW 1,081.00 | 1.46M |
| 2026-07-15 | KRW 1,100.00 | +2.61% | KRW 1,067.00 | KRW 1,106.00 | KRW 1,061.00 | 1.78M |
| 2026-07-14 | KRW 1,072.00 | -0.09% | KRW 1,083.00 | KRW 1,111.00 | KRW 1,047.00 | 2.67M |
| 2026-07-13 | KRW 1,073.00 | +0.28% | KRW 1,100.00 | KRW 1,152.00 | KRW 1,068.00 | 3.19M |
| 2026-07-10 | KRW 1,070.00 | +3.48% | KRW 1,044.00 | KRW 1,093.00 | KRW 1,041.00 | 3.66M |
| 2026-07-09 | KRW 1,034.00 | +1.67% | KRW 1,020.00 | KRW 1,105.00 | KRW 1,009.00 | 5.69M |
| 2026-07-08 | KRW 1,017.00 | -2.49% | KRW 1,043.00 | KRW 1,055.00 | KRW 1,010.00 | 1.35M |
| 2026-07-07 | KRW 1,043.00 | +0.58% | KRW 1,037.00 | KRW 1,050.00 | KRW 1,017.00 | 741.23K |
| 2026-07-06 | KRW 1,037.00 | -0.86% | KRW 1,060.00 | KRW 1,060.00 | KRW 1,013.00 | 639.63K |
| 2026-07-03 | KRW 1,046.00 | +3.46% | KRW 1,011.00 | KRW 1,047.00 | KRW 996.00 | 1.01M |
| 2026-07-02 | KRW 1,011.00 | -4.53% | KRW 1,050.00 | KRW 1,051.00 | KRW 1,010.00 | 1.03M |
| 2026-07-01 | KRW 1,059.00 | +1.92% | KRW 1,039.00 | KRW 1,085.00 | KRW 1,020.00 | 1.19M |
| 2026-06-30 | KRW 1,039.00 | -1.98% | KRW 1,060.00 | KRW 1,073.00 | KRW 1,033.00 | 1.15M |
| 2026-06-29 | KRW 1,060.00 | +4.54% | KRW 1,015.00 | KRW 1,063.00 | KRW 1,015.00 | 1.74M |
| 2026-06-26 | KRW 1,014.00 | 0.00% | KRW 1,003.00 | KRW 1,029.00 | KRW 973.00 | 1.95M |
| 2026-06-25 | KRW 1,014.00 | -3.52% | KRW 1,057.00 | KRW 1,089.00 | KRW 999.00 | 2.13M |
| 2026-06-24 | KRW 1,051.00 | -3.13% | KRW 1,075.00 | KRW 1,099.00 | KRW 1,050.00 | 1.29M |
| 2026-06-23 | KRW 1,085.00 | -4.24% | KRW 1,127.00 | KRW 1,143.00 | KRW 1,085.00 | 1.21M |
| 2026-06-22 | KRW 1,133.00 | -2.58% | KRW 1,163.00 | KRW 1,178.00 | KRW 1,124.00 | 1.04M |
| 2026-06-19 | KRW 1,163.00 | -3.80% | KRW 1,200.00 | KRW 1,200.00 | KRW 1,147.00 | 1.44M |
| 2026-06-18 | KRW 1,209.00 | -4.50% | KRW 1,266.00 | KRW 1,267.00 | KRW 1,206.00 | 1.50M |
| 2026-06-17 | KRW 1,266.00 | 0.00% | KRW 1,266.00 | KRW 1,290.00 | KRW 1,239.00 | 1.25M |
| 2026-06-16 | KRW 1,266.00 | +1.36% | KRW 1,256.00 | KRW 1,280.00 | KRW 1,230.00 | 1.28M |
| 2026-06-15 | KRW 1,249.00 | -0.40% | KRW 1,267.00 | KRW 1,295.00 | KRW 1,240.00 | 1.36M |
| 2026-06-12 | KRW 1,254.00 | +1.54% | KRW 1,245.00 | KRW 1,299.00 | KRW 1,235.00 | 1.81M |
| 2026-06-11 | KRW 1,235.00 | -2.60% | KRW 1,269.00 | KRW 1,301.00 | KRW 1,172.00 | 1.39M |
| 2026-06-10 | KRW 1,268.00 | -1.17% | KRW 1,285.00 | KRW 1,309.00 | KRW 1,230.00 | 6.71K |
| 2026-06-09 | KRW 1,283.00 | -1.23% | KRW 1,302.00 | KRW 1,330.00 | KRW 1,257.00 | 1.84M |
| 2026-06-08 | KRW 1,299.00 | -3.99% | KRW 1,279.00 | KRW 1,338.00 | KRW 1,260.00 | 1.51M |
| 2026-06-05 | KRW 1,353.00 | -1.38% | KRW 1,370.00 | KRW 1,372.00 | KRW 1,330.00 | 1.64M |
| 2026-06-04 | KRW 1,372.00 | -3.11% | KRW 1,436.00 | KRW 1,455.00 | KRW 1,360.00 | 1.65M |
| 2026-06-02 | KRW 1,416.00 | +0.21% | KRW 1,395.00 | KRW 1,473.00 | KRW 1,352.00 | 4.77M |
| 2026-06-01 | KRW 1,413.00 | -4.78% | KRW 1,484.00 | KRW 1,484.00 | KRW 1,389.00 | 2.98M |
| 2026-05-29 | KRW 1,484.00 | -3.70% | KRW 1,542.00 | KRW 1,562.00 | KRW 1,445.00 | 3.68M |
| 2026-05-28 | KRW 1,541.00 | -0.26% | KRW 1,575.00 | KRW 1,640.00 | KRW 1,530.00 | 4.70M |
| 2026-05-27 | KRW 1,545.00 | -4.98% | KRW 1,640.00 | KRW 1,645.00 | KRW 1,544.00 | 3.53M |
| 2026-05-26 | KRW 1,626.00 | -4.91% | KRW 1,755.00 | KRW 1,760.00 | KRW 1,623.00 | 3.91M |
| 2026-05-22 | KRW 1,710.00 | +4.84% | KRW 1,638.00 | KRW 1,726.00 | KRW 1,633.00 | 4.98M |