Namsun Aluminum Co., Ltd. - 008355.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	15,600	14,720	14,720	15,600	14,510	10,677
January 20, 2026	16,230	15,600	15,600	16,230	15,600	19,836
January 19, 2026	17,300	16,600	16,600	17,300	16,400	35,796
January 16, 2026	13,720	18,210	18,210	18,210	13,720	48,256
January 15, 2026	13,720	14,010	14,010	14,010	13,720	7,519
January 14, 2026	13,460	13,670	13,670	14,230	13,300	10,887
January 13, 2026	13,920	13,490	13,490	13,920	13,190	13,613
January 12, 2026	13,900	13,910	13,910	14,480	13,770	9,364
January 09, 2026	14,000	13,900	13,900	14,000	13,500	19,455
January 08, 2026	14,300	13,990	13,990	14,300	13,680	11,454
January 07, 2026	14,660	14,410	14,410	15,260	14,220	36,313
January 06, 2026	14,800	14,670	14,670	14,800	14,000	32,066
January 05, 2026	17,330	15,000	15,000	17,330	14,500	80,850
January 02, 2026	21,000	18,200	18,200	23,400	17,000	90,189
December 30, 2025	19,240	18,000	18,000	19,710	18,000	76,222
December 29, 2025	21,100	21,100	21,100	21,100	19,700	109,246
December 26, 2025	12,230	16,250	16,250	16,250	12,210	46,215
December 24, 2025	12,900	12,500	12,500	12,900	12,500	712
December 23, 2025	13,000	12,770	12,770	13,000	12,600	900
December 22, 2025	12,650	13,100	13,100	13,100	12,650	983
December 21, 2025	12,650	13,100	13,100	13,100	12,650	863
December 19, 2025	13,320	13,140	13,140	13,320	12,810	4,385
December 18, 2025	12,470	13,350	13,350	13,350	12,470	4,966
December 17, 2025	12,390	12,470	12,470	12,500	12,390	1,647
December 16, 2025	12,470	12,390	12,390	12,470	12,270	363
December 15, 2025	12,210	12,480	12,480	12,870	12,210	1,358
December 12, 2025	12,270	12,210	12,210	12,270	12,150	439
December 11, 2025	12,330	12,160	12,160	12,330	12,100	161
December 10, 2025	12,330	12,250	12,250	12,330	12,240	93
December 09, 2025	12,200	12,200	12,200	12,200	12,070	151
December 08, 2025	12,200	12,200	12,200	12,200	12,190	48
December 05, 2025	12,200	12,190	12,190	12,200	12,090	160
December 04, 2025	12,280	12,250	12,250	12,280	12,060	119
December 03, 2025	12,100	12,130	12,130	12,130	12,100	246
December 02, 2025	12,060	12,130	12,130	12,130	12,060	239
December 01, 2025	12,490	12,350	12,350	12,490	12,090	86
November 28, 2025	12,050	12,070	12,070	12,230	12,050	573
November 27, 2025	12,040	12,230	12,230	12,250	12,040	767
November 26, 2025	12,100	12,080	12,080	12,220	12,080	641
November 25, 2025	12,700	12,450	12,450	12,700	12,450	118
November 24, 2025	12,190	12,100	12,100	12,190	12,100	37
November 21, 2025	12,200	12,190	12,190	12,200	12,050	94
November 20, 2025	12,040	12,200	12,200	12,200	12,040	430
November 19, 2025	12,040	12,200	12,200	12,300	12,040	279
November 18, 2025	12,060	12,300	12,300	12,490	12,060	161
November 17, 2025	11,980	12,300	12,300	12,340	11,980	299
November 14, 2025	12,530	12,340	12,340	12,530	12,320	724
November 13, 2025	12,520	12,380	12,380	12,520	12,380	82
November 12, 2025	11,980	12,180	12,180	12,290	11,980	546
November 11, 2025	12,190	12,110	12,110	12,190	12,110	341
November 10, 2025	12,300	12,140	12,140	12,520	12,140	505
November 07, 2025	12,700	12,300	12,300	12,700	12,140	721
November 06, 2025	11,800	12,140	12,140	12,140	11,800	1,328
November 05, 2025	12,300	12,300	12,300	12,470	12,300	85
November 04, 2025	12,530	12,290	12,290	12,530	12,200	417
November 03, 2025	12,220	12,200	12,200	12,220	12,130	769
October 31, 2025	12,300	12,300	12,300	12,320	12,300	340
October 30, 2025	12,700	12,360	12,360	12,700	12,290	621
October 29, 2025	12,700	12,560	12,560	12,700	12,500	666
October 28, 2025	12,400	12,560	12,560	12,600	12,400	167

Namsun Aluminum Co., Ltd. (008355.KS) KSC