Namsun Aluminum Co., Ltd. (008350.KS) KSC
1,805.00
+25(+1.40%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
1,805.00
+25(+1.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 2,040 | 1,805 | 1,805 | 2,090 | 1,796 | 50.23M |
| April 02, 2026 | 1,671 | 1,780 | 1,780 | 1,990 | 1,616 | 180.29M |
| April 01, 2026 | 1,733 | 1,632 | 1,632 | 1,830 | 1,575 | 83.84M |
| March 31, 2026 | 1,469 | 1,800 | 1,800 | 1,800 | 1,446 | 91.06M |
| March 30, 2026 | 1,461 | 1,385 | 1,385 | 1,562 | 1,376 | 19.82M |
| March 27, 2026 | 1,368 | 1,340 | 1,340 | 1,369 | 1,310 | 1.95M |
| March 26, 2026 | 1,371 | 1,373 | 1,373 | 1,441 | 1,355 | 5.17M |
| March 25, 2026 | 1,374 | 1,371 | 1,371 | 1,408 | 1,347 | 3.95M |
| March 24, 2026 | 1,404 | 1,373 | 1,373 | 1,423 | 1,320 | 6.02M |
| March 23, 2026 | 1,479 | 1,391 | 1,391 | 1,550 | 1,388 | 9.92M |
| March 20, 2026 | 1,511 | 1,480 | 1,480 | 1,537 | 1,476 | 9.49M |
| March 19, 2026 | 1,648 | 1,550 | 1,550 | 1,706 | 1,543 | 23.19M |
| March 18, 2026 | 1,650 | 1,541 | 1,541 | 1,661 | 1,535 | 12.83M |
| March 17, 2026 | 1,657 | 1,674 | 1,674 | 1,740 | 1,605 | 30.55M |
| March 16, 2026 | 1,597 | 1,715 | 1,715 | 1,850 | 1,595 | 141.31M |
| March 13, 2026 | 1,330 | 1,506 | 1,506 | 1,614 | 1,309 | 104.12M |
| March 12, 2026 | 1,361 | 1,317 | 1,317 | 1,389 | 1,298 | 5M |
| March 11, 2026 | 1,303 | 1,327 | 1,327 | 1,410 | 1,280 | 12.85M |
| March 10, 2026 | 1,338 | 1,344 | 1,344 | 1,446 | 1,330 | 6.2M |
| March 09, 2026 | 1,370 | 1,425 | 1,425 | 1,598 | 1,346 | 61.98M |
| March 06, 2026 | 1,461 | 1,341 | 1,341 | 1,498 | 1,317 | 18.23M |
| March 05, 2026 | 1,366 | 1,410 | 1,410 | 1,460 | 1,240 | 67.76M |
| March 04, 2026 | 1,169 | 1,208 | 1,208 | 1,347 | 1,130 | 35.94M |
| March 03, 2026 | 1,150 | 1,170 | 1,170 | 1,439 | 1,129 | 82.43M |
| February 27, 2026 | 1,187 | 1,165 | 1,165 | 1,190 | 1,160 | 1.24M |
| February 26, 2026 | 1,235 | 1,187 | 1,187 | 1,235 | 1,154 | 1.89M |
| February 25, 2026 | 1,241 | 1,227 | 1,227 | 1,253 | 1,227 | 1.23M |
| February 24, 2026 | 1,250 | 1,241 | 1,241 | 1,255 | 1,237 | 1.08M |
| February 23, 2026 | 1,272 | 1,256 | 1,256 | 1,273 | 1,245 | 1.29M |
| February 20, 2026 | 1,291 | 1,273 | 0 | 1,294 | 1,265 | 1.26M |
| February 19, 2026 | 1,261 | 1,291 | 0 | 1,300 | 1,254 | 2.01M |
| February 13, 2026 | 1,279 | 1,248 | 0 | 1,327 | 1,225 | 2.95M |
| February 12, 2026 | 1,307 | 1,281 | 0 | 1,307 | 1,269 | 1.3M |
| February 11, 2026 | 1,285 | 1,297 | 0 | 1,304 | 1,264 | 1.64M |
| February 10, 2026 | 1,266 | 1,284 | 0 | 1,300 | 1,256 | 1.37M |
| February 09, 2026 | 1,288 | 1,266 | 0 | 1,329 | 1,265 | 2.13M |
| February 06, 2026 | 1,260 | 1,286 | 0 | 1,330 | 1,225 | 1.94M |
| February 05, 2026 | 1,325 | 1,281 | 0 | 1,350 | 1,279 | 3.37M |
| February 04, 2026 | 1,296 | 1,318 | 0 | 1,344 | 1,295 | 5.15M |
| February 03, 2026 | 1,283 | 1,286 | 0 | 1,310 | 1,263 | 3.49M |
| February 02, 2026 | 1,239 | 1,283 | 0 | 1,373 | 1,223 | 15.63M |
| January 30, 2026 | 1,347 | 1,245 | 0 | 1,360 | 1,245 | 9.89M |
| January 29, 2026 | 1,252 | 1,239 | 0 | 1,271 | 1,210 | 3.41M |
| January 28, 2026 | 1,222 | 1,222 | 0 | 1,239 | 1,209 | 2.77M |
| January 27, 2026 | 1,230 | 1,211 | 0 | 1,232 | 1,207 | 1.32M |
| January 26, 2026 | 1,245 | 1,230 | 0 | 1,260 | 1,223 | 1.49M |
| January 23, 2026 | 1,244 | 1,224 | 0 | 1,259 | 1,218 | 1.94M |
| January 22, 2026 | 1,219 | 1,234 | 0 | 1,247 | 1,213 | 2.42M |
| January 21, 2026 | 1,241 | 1,212 | 0 | 1,264 | 1,200 | 2.61M |
| January 20, 2026 | 1,242 | 1,252 | 0 | 1,268 | 1,225 | 3.18M |
| January 19, 2026 | 1,242 | 1,240 | 0 | 1,266 | 1,228 | 3.78M |
| January 16, 2026 | 1,207 | 1,252 | 0 | 1,340 | 1,200 | 15.11M |
| January 15, 2026 | 1,219 | 1,209 | 0 | 1,243 | 1,193 | 3.01M |
| January 14, 2026 | 1,198 | 1,205 | 0 | 1,247 | 1,182 | 3.15M |
| January 13, 2026 | 1,244 | 1,206 | 0 | 1,253 | 1,204 | 3.02M |
| January 12, 2026 | 1,255 | 1,241 | 0 | 1,285 | 1,241 | 3.11M |
| January 09, 2026 | 1,254 | 1,267 | 0 | 1,324 | 1,232 | 12.55M |
| January 08, 2026 | 1,270 | 1,231 | 0 | 1,279 | 1,227 | 3.34M |
| January 07, 2026 | 1,250 | 1,270 | 0 | 1,395 | 1,222 | 30.46M |
| January 06, 2026 | 1,305 | 1,245 | 0 | 1,326 | 1,232 | 6.15M |