Namu Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,919.00 | 1,995.00 | 1,861.00 | 1,935.00 | 1,935.00 | 247,077 |
| 2024-07-25 | 1,887.00 | 1,950.00 | 1,852.00 | 1,949.00 | 1,949.00 | 237,846 |
| 2024-07-24 | 1,848.00 | 1,900.00 | 1,830.00 | 1,900.00 | 1,900.00 | 235,852 |
| 2024-07-23 | 1,861.00 | 1,895.00 | 1,842.00 | 1,884.00 | 1,884.00 | 97,781 |
| 2024-07-22 | 1,838.00 | 1,940.00 | 1,838.00 | 1,874.00 | 1,874.00 | 170,199 |
| 2024-07-19 | 1,864.00 | 1,890.00 | 1,855.00 | 1,857.00 | 1,857.00 | 46,766 |
| 2024-07-18 | 1,860.00 | 1,899.00 | 1,840.00 | 1,887.00 | 1,887.00 | 341,300 |
| 2024-07-17 | 1,899.00 | 1,922.00 | 1,825.00 | 1,899.00 | 1,899.00 | 567,134 |
| 2024-07-16 | 1,946.00 | 1,948.00 | 1,892.00 | 1,899.00 | 1,899.00 | 119,688 |
| 2024-07-15 | 1,980.00 | 1,980.00 | 1,939.00 | 1,946.00 | 1,946.00 | 99,466 |
| 2024-07-12 | 1,991.00 | 2,000.00 | 1,971.00 | 1,980.00 | 1,980.00 | 58,193 |
| 2024-07-11 | 1,994.00 | 2,020.00 | 1,975.00 | 1,991.00 | 1,991.00 | 233,871 |
| 2024-07-10 | 1,881.00 | 2,015.00 | 1,855.00 | 2,015.00 | 2,015.00 | 573,975 |
| 2024-07-09 | 1,897.00 | 1,920.00 | 1,885.00 | 1,885.00 | 1,885.00 | 135,382 |
| 2024-07-08 | 1,884.00 | 1,926.00 | 1,884.00 | 1,902.00 | 1,902.00 | 56,845 |
| 2024-07-05 | 1,900.00 | 1,925.00 | 1,860.00 | 1,906.00 | 1,906.00 | 312,465 |
| 2024-07-04 | 1,850.00 | 1,915.00 | 1,850.00 | 1,915.00 | 1,915.00 | 236,060 |
| 2024-07-03 | 1,939.00 | 1,953.00 | 1,867.00 | 1,900.00 | 1,900.00 | 252,726 |
| 2024-07-02 | 1,942.00 | 1,965.00 | 1,875.00 | 1,960.00 | 1,960.00 | 519,506 |
| 2024-07-01 | 1,954.00 | 1,989.00 | 1,950.00 | 1,980.00 | 1,980.00 | 112,118 |
| 2024-06-28 | 1,931.00 | 1,978.00 | 1,926.00 | 1,978.00 | 1,978.00 | 123,006 |
| 2024-06-27 | 1,980.00 | 1,981.00 | 1,951.00 | 1,951.00 | 1,951.00 | 69,942 |
| 2024-06-26 | 1,980.00 | 1,995.00 | 1,961.00 | 1,987.00 | 1,987.00 | 102,736 |
| 2024-06-25 | 2,000.00 | 2,075.00 | 1,940.00 | 1,980.00 | 1,980.00 | 421,188 |
| 2024-06-24 | 1,938.00 | 1,966.00 | 1,907.00 | 1,966.00 | 1,966.00 | 140,147 |
| 2024-06-21 | 1,969.00 | 1,980.00 | 1,940.00 | 1,956.00 | 1,956.00 | 96,194 |
| 2024-06-20 | 1,970.00 | 1,988.00 | 1,933.00 | 1,988.00 | 1,988.00 | 155,151 |
| 2024-06-19 | 1,980.00 | 1,998.00 | 1,951.00 | 1,961.00 | 1,961.00 | 211,220 |
| 2024-06-18 | 1,984.00 | 2,005.00 | 1,971.00 | 1,980.00 | 1,980.00 | 169,182 |
| 2024-06-17 | 1,985.00 | 2,000.00 | 1,980.00 | 1,995.00 | 1,995.00 | 99,928 |
| 2024-06-14 | 2,005.00 | 2,020.00 | 1,980.00 | 1,992.00 | 1,992.00 | 306,179 |
| 2024-06-13 | 2,035.00 | 2,045.00 | 2,000.00 | 2,005.00 | 2,005.00 | 194,968 |
| 2024-06-12 | 2,010.00 | 2,030.00 | 1,999.00 | 2,030.00 | 2,030.00 | 154,709 |
| 2024-06-11 | 2,000.00 | 2,055.00 | 2,000.00 | 2,005.00 | 2,005.00 | 135,042 |
| 2024-06-10 | 2,025.00 | 2,045.00 | 1,999.00 | 2,010.00 | 2,010.00 | 71,504 |
| 2024-06-07 | 2,010.00 | 2,040.00 | 2,010.00 | 2,030.00 | 2,030.00 | 115,133 |
| 2024-06-05 | 1,995.00 | 2,050.00 | 1,985.00 | 2,005.00 | 2,005.00 | 208,008 |
| 2024-06-04 | 2,005.00 | 2,020.00 | 1,987.00 | 1,999.00 | 1,999.00 | 267,424 |
| 2024-06-03 | 2,045.00 | 2,070.00 | 2,000.00 | 2,020.00 | 2,020.00 | 448,986 |
| 2024-05-31 | 2,025.00 | 2,080.00 | 2,025.00 | 2,070.00 | 2,070.00 | 113,057 |
| 2024-05-30 | 2,015.00 | 2,080.00 | 2,000.00 | 2,040.00 | 2,040.00 | 295,956 |
| 2024-05-29 | 2,055.00 | 2,100.00 | 2,010.00 | 2,025.00 | 2,025.00 | 528,652 |
| 2024-05-28 | 2,075.00 | 2,100.00 | 2,060.00 | 2,065.00 | 2,065.00 | 133,888 |
| 2024-05-27 | 2,160.00 | 2,170.00 | 2,060.00 | 2,085.00 | 2,085.00 | 417,340 |
| 2024-05-24 | 2,150.00 | 2,195.00 | 2,115.00 | 2,160.00 | 2,160.00 | 168,379 |
| 2024-05-23 | 2,155.00 | 2,200.00 | 2,130.00 | 2,150.00 | 2,150.00 | 190,608 |
| 2024-05-22 | 2,130.00 | 2,240.00 | 2,115.00 | 2,155.00 | 2,155.00 | 803,288 |
| 2024-05-21 | 2,145.00 | 2,160.00 | 2,110.00 | 2,130.00 | 2,130.00 | 146,291 |
| 2024-05-20 | 2,140.00 | 2,170.00 | 2,120.00 | 2,145.00 | 2,145.00 | 318,963 |
| 2024-05-17 | 2,235.00 | 2,235.00 | 2,100.00 | 2,160.00 | 2,160.00 | 1,025,408 |
| 2024-05-16 | 2,265.00 | 2,285.00 | 2,200.00 | 2,215.00 | 2,215.00 | 449,746 |
| 2024-05-14 | 2,245.00 | 2,295.00 | 2,230.00 | 2,250.00 | 2,250.00 | 320,888 |
| 2024-05-13 | 2,280.00 | 2,280.00 | 2,230.00 | 2,245.00 | 2,245.00 | 333,259 |
| 2024-05-10 | 2,355.00 | 2,355.00 | 2,275.00 | 2,280.00 | 2,280.00 | 530,331 |
| 2024-05-09 | 2,315.00 | 2,405.00 | 2,305.00 | 2,365.00 | 2,365.00 | 893,986 |
| 2024-05-08 | 2,230.00 | 2,445.00 | 2,225.00 | 2,340.00 | 2,340.00 | 6,810,693 |
| 2024-05-07 | 2,190.00 | 2,285.00 | 2,185.00 | 2,235.00 | 2,235.00 | 402,715 |
| 2024-05-03 | 2,200.00 | 2,230.00 | 2,180.00 | 2,185.00 | 2,185.00 | 99,572 |
| 2024-05-02 | 2,210.00 | 2,220.00 | 2,170.00 | 2,205.00 | 2,205.00 | 119,205 |
| 2024-04-30 | 2,215.00 | 2,255.00 | 2,215.00 | 2,220.00 | 2,220.00 | 97,334 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.