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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	12,900	12,900	12,900	12,900	12,730	170
August 21, 2025	12,820	12,730	12,730	13,030	12,730	2,070
August 20, 2025	12,830	12,940	12,940	12,940	12,760	1,894
August 19, 2025	13,290	12,910	12,910	13,290	12,910	569
August 18, 2025	12,910	12,990	12,990	13,000	12,870	105
August 14, 2025	13,100	13,000	13,000	13,100	12,910	164
August 13, 2025	12,920	12,930	12,930	13,080	12,920	95
August 12, 2025	13,260	13,000	13,000	13,260	12,890	1,954
August 11, 2025	12,900	12,990	12,990	13,000	12,880	107
August 08, 2025	12,940	12,870	12,870	12,970	12,870	575
August 07, 2025	12,940	12,940	12,940	12,940	12,830	490
August 06, 2025	12,870	12,940	12,940	12,940	12,870	121
August 05, 2025	12,840	12,870	12,870	12,870	12,840	531
August 04, 2025	12,870	12,840	12,840	12,870	12,700	208
August 01, 2025	12,760	12,630	12,630	12,760	12,610	468
July 31, 2025	13,000	12,760	12,760	13,000	12,700	635
July 30, 2025	12,870	12,750	12,750	12,880	12,750	458
July 29, 2025	12,760	12,870	12,870	12,870	12,700	498
July 28, 2025	12,800	12,900	12,900	12,990	12,750	289
July 25, 2025	13,150	12,800	12,800	13,150	12,780	1,210
July 24, 2025	13,140	12,770	12,770	13,140	12,770	398
July 23, 2025	12,900	12,990	12,990	13,000	12,770	298
July 22, 2025	13,200	12,800	12,800	13,200	12,790	369
July 21, 2025	13,400	12,910	12,910	13,400	12,780	621
July 18, 2025	13,070	13,000	13,000	13,370	13,000	261
July 17, 2025	13,180	12,930	12,930	13,180	12,900	182
July 16, 2025	13,300	13,100	13,100	13,300	13,100	25
July 15, 2025	13,400	13,100	13,100	13,400	13,100	74
July 14, 2025	13,300	13,190	13,190	13,300	13,080	140
July 11, 2025	13,420	13,160	13,160	13,420	13,050	426
July 10, 2025	13,100	13,310	13,310	13,390	13,100	663
July 09, 2025	13,180	13,100	13,100	13,210	13,100	222
July 08, 2025	12,900	13,180	13,180	13,260	12,720	769
July 07, 2025	13,090	12,730	12,730	13,090	12,730	1,005
July 04, 2025	13,000	13,030	13,030	13,030	12,840	314
July 03, 2025	13,000	13,000	13,000	13,000	12,820	500
July 02, 2025	13,100	13,000	13,000	13,100	12,710	830
July 01, 2025	12,990	13,000	13,000	13,180	12,990	1,051
June 30, 2025	12,900	12,940	12,940	12,990	12,900	43
June 27, 2025	12,760	12,780	12,780	12,920	12,760	356
June 26, 2025	12,970	12,950	12,950	12,970	12,750	255
June 25, 2025	12,900	12,740	12,740	12,900	12,700	1,962
June 24, 2025	13,000	12,740	12,740	13,000	12,720	686
June 23, 2025	13,100	12,760	12,760	13,100	12,750	206
June 20, 2025	13,000	13,050	13,050	13,050	12,710	586
June 19, 2025	13,170	13,000	13,000	13,170	12,620	664
June 18, 2025	12,700	12,790	12,790	13,000	12,700	507
June 17, 2025	13,190	12,700	12,700	13,190	12,700	4,000
June 16, 2025	13,240	12,890	12,890	13,240	12,750	1,161
June 13, 2025	13,240	13,010	13,010	13,240	13,010	1,058
June 12, 2025	13,200	13,150	13,150	13,200	13,010	230
June 11, 2025	12,930	13,130	13,130	13,230	12,930	1,568
June 10, 2025	13,010	12,910	12,910	13,260	12,890	1,104
June 09, 2025	13,750	13,010	13,010	13,750	12,700	991
June 05, 2025	12,530	12,550	12,550	12,640	12,530	1,285
June 04, 2025	12,570	12,530	12,530	12,570	12,520	959
June 02, 2025	12,800	12,570	12,570	12,800	12,560	1,713
May 30, 2025	12,820	12,800	12,800	12,820	12,790	345
May 29, 2025	12,870	12,820	12,820	12,870	12,690	1,275
May 28, 2025	12,560	12,940	12,940	12,940	12,560	707

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