See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.97▲ 1.51%
← 242040.KQ stock page

Namu Tech Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-292,160.002,250.002,150.002,235.002,235.00260,282
2024-04-262,185.002,190.002,130.002,165.002,165.00124,943
2024-04-252,155.002,170.002,140.002,160.002,160.0065,288
2024-04-242,120.002,200.002,105.002,165.002,165.00242,400
2024-04-232,130.002,160.002,100.002,100.002,100.00211,867
2024-04-222,145.002,160.002,125.002,135.002,135.0098,064
2024-04-192,215.002,215.002,120.002,140.002,140.00178,740
2024-04-182,145.002,220.002,145.002,220.002,220.00147,841
2024-04-172,195.002,210.002,155.002,180.002,180.00196,008
2024-04-162,205.002,215.002,140.002,205.002,205.00252,299
2024-04-152,215.002,245.002,175.002,205.002,205.00253,431
2024-04-122,235.002,285.002,210.002,270.002,270.00295,363
2024-04-112,215.002,280.002,190.002,225.002,225.00264,336
2024-04-092,260.002,305.002,235.002,255.002,255.00172,455
2024-04-082,325.002,345.002,265.002,265.002,265.00163,832
2024-04-052,255.002,350.002,230.002,340.002,340.00264,712
2024-04-042,290.002,320.002,280.002,280.002,280.00182,552
2024-04-032,345.002,345.002,275.002,290.002,290.00341,649
2024-04-022,355.002,355.002,315.002,330.002,330.00260,255
2024-04-012,350.002,440.002,340.002,360.002,360.00300,524
2024-03-292,365.002,385.002,310.002,350.002,350.00453,010
2024-03-282,395.002,410.002,350.002,365.002,365.00512,237
2024-03-272,460.002,465.002,385.002,410.002,410.00627,669
2024-03-262,405.002,475.002,400.002,460.002,460.001,825,923
2024-03-252,330.002,430.002,310.002,430.002,430.002,165,792
2024-03-222,340.002,345.002,300.002,310.002,310.00323,999
2024-03-212,345.002,370.002,325.002,335.002,335.00318,706
2024-03-202,380.002,390.002,330.002,345.002,345.00311,245
2024-03-192,365.002,450.002,325.002,355.002,355.00721,860
2024-03-182,385.002,390.002,340.002,365.002,365.00401,480
2024-03-152,375.002,410.002,325.002,395.002,395.00550,063
2024-03-142,435.002,435.002,360.002,375.002,375.00546,175
2024-03-132,450.002,450.002,400.002,435.002,435.00728,107
2024-03-122,395.002,480.002,375.002,440.002,440.002,134,208
2024-03-112,435.002,435.002,345.002,375.002,375.00423,511
2024-03-082,420.002,470.002,365.002,390.002,390.00555,612
2024-03-072,405.002,445.002,345.002,370.002,370.00420,905
2024-03-062,385.002,520.002,355.002,390.002,390.00898,664
2024-03-052,390.002,415.002,345.002,400.002,400.00444,140
2024-03-042,320.002,450.002,320.002,395.002,395.00773,700
2024-02-292,315.002,485.002,285.002,310.002,310.002,174,701
2024-02-282,355.002,370.002,290.002,310.002,310.00329,422
2024-02-272,425.002,620.002,295.002,325.002,325.002,589,614
2024-02-262,335.002,420.002,335.002,410.002,410.00341,432
2024-02-232,410.002,450.002,335.002,360.002,360.00389,544
2024-02-222,410.002,510.002,380.002,405.002,405.00699,306
2024-02-212,465.002,500.002,375.002,390.002,390.00603,884
2024-02-202,460.002,505.002,430.002,470.002,470.00794,804
2024-02-192,360.002,495.002,315.002,485.002,485.001,800,476
2024-02-162,335.002,385.002,320.002,340.002,340.00315,686
2024-02-152,405.002,405.002,345.002,350.002,350.00456,208
2024-02-142,250.002,450.002,250.002,415.002,415.002,127,292
2024-02-132,250.002,330.002,230.002,300.002,300.00655,146
2024-02-082,220.002,260.002,210.002,225.002,225.00206,131
2024-02-072,210.002,235.002,185.002,215.002,215.00251,386
2024-02-062,215.002,240.002,190.002,200.002,200.00254,964
2024-02-052,240.002,280.002,215.002,215.002,215.00233,918
2024-02-022,250.002,290.002,225.002,240.002,240.00507,507
2024-02-012,225.002,290.002,220.002,230.002,230.00534,068
2024-01-312,290.002,395.002,250.002,260.002,260.00468,085
← NewerPage 11 of 21 · 1,222 trading daysOlder →

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.