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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	12,910	12,750	12,750	12,910	12,750	1,345
October 01, 2025	12,780	12,910	12,910	12,930	12,770	827
September 30, 2025	13,120	12,940	12,940	13,300	12,810	1,315
September 29, 2025	12,890	13,120	13,120	13,130	12,800	2,744
September 26, 2025	12,630	12,630	12,630	12,630	12,600	4,660
September 25, 2025	12,900	12,740	12,740	12,900	12,660	549
September 24, 2025	12,780	12,710	12,710	12,780	12,710	16
September 23, 2025	12,880	12,780	12,780	12,880	12,700	216
September 22, 2025	12,800	12,760	12,760	12,800	12,710	925
September 19, 2025	13,050	12,800	12,800	13,050	12,740	89
September 18, 2025	12,920	12,840	12,840	12,920	12,780	270
September 17, 2025	12,950	12,740	12,740	12,950	12,720	173
September 16, 2025	12,700	12,820	12,820	12,850	12,700	79
September 15, 2025	12,780	12,830	12,830	12,850	12,760	70
September 12, 2025	12,870	12,680	12,680	12,950	12,660	729
September 11, 2025	12,600	12,870	12,870	12,940	12,580	876
September 10, 2025	12,600	12,630	12,630	12,690	12,570	3,381
September 09, 2025	12,810	12,610	12,610	12,980	12,610	903
September 08, 2025	12,760	12,980	12,980	12,990	12,760	66
September 05, 2025	12,950	12,890	12,890	12,950	12,780	83
September 04, 2025	12,850	12,890	12,890	12,930	12,850	303
September 03, 2025	12,800	12,990	12,990	12,990	12,740	159
September 02, 2025	12,800	12,800	12,800	12,800	12,730	1,618
September 01, 2025	12,760	12,770	12,770	12,880	12,760	278
August 29, 2025	12,970	12,930	12,930	12,970	12,790	534
August 28, 2025	12,950	12,950	12,950	12,950	12,820	14
August 27, 2025	12,850	12,780	12,780	12,950	12,770	515
August 26, 2025	12,780	12,820	12,820	12,820	12,780	100
August 25, 2025	12,900	12,900	12,900	12,900	12,800	8
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

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