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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14,300	14,380	14,380	14,400	14,020	3,485
February 19, 2026	14,200	14,350	14,350	14,370	14,200	4,493
February 13, 2026	14,720	14,200	14,200	14,720	14,000	4,874
February 12, 2026	14,950	14,530	14,530	14,980	14,530	4,445
February 11, 2026	15,100	15,200	15,200	15,250	14,890	1,991
February 10, 2026	15,220	15,100	15,100	15,220	15,080	2,253
February 09, 2026	15,510	15,380	15,380	15,510	15,100	3,628
February 06, 2026	14,800	15,600	15,600	15,600	14,300	5,482
February 05, 2026	15,110	14,800	14,800	15,230	14,800	5,817
February 04, 2026	15,190	15,210	15,210	15,450	15,020	4,385
February 03, 2026	15,550	15,000	15,000	15,550	15,000	12,089
February 02, 2026	15,160	15,750	15,750	15,810	15,160	9,601
January 30, 2026	16,990	15,710	15,710	16,990	15,700	18,711
January 29, 2026	16,150	15,810	15,810	16,670	15,310	31,498
January 28, 2026	14,300	15,900	15,900	15,900	14,270	27,718
January 27, 2026	14,000	14,250	14,250	14,320	14,000	6,543
January 26, 2026	15,000	14,230	14,230	15,000	14,150	14,015
January 23, 2026	14,270	14,600	14,600	14,840	14,270	10,117
January 22, 2026	14,580	14,270	14,270	15,450	14,270	16,334
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

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