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%WTI103.48▲ 4.03%
← 242040.KQ stock page

Namu Tech Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-302,385.002,445.002,280.002,320.002,320.00574,047
2024-01-292,570.002,570.002,365.002,375.002,375.001,125,644
2024-01-262,460.002,630.002,425.002,555.002,555.003,293,542
2024-01-252,410.002,500.002,280.002,450.002,450.001,793,021
2024-01-242,475.002,510.002,390.002,405.002,405.001,114,370
2024-01-232,555.002,600.002,460.002,490.002,490.002,005,737
2024-01-222,720.002,720.002,570.002,595.002,595.002,733,896
2024-01-192,720.002,915.002,565.002,640.002,640.0022,592,631
2024-01-182,480.002,560.002,370.002,455.002,455.003,326,047
2024-01-172,395.002,620.002,355.002,440.002,440.006,953,052
2024-01-162,325.002,770.002,315.002,440.002,440.0019,263,580
2024-01-152,410.002,440.002,330.002,350.002,350.00660,870
2024-01-122,420.002,465.002,330.002,390.002,390.00875,638
2024-01-112,480.002,620.002,420.002,495.002,495.004,257,160
2024-01-102,465.002,480.002,380.002,460.002,460.001,126,683
2024-01-092,445.002,540.002,415.002,500.002,500.003,278,948
2024-01-082,360.002,570.002,305.002,520.002,520.005,937,751
2024-01-052,230.002,450.002,210.002,395.002,395.006,179,219
2024-01-042,320.002,335.002,250.002,255.002,255.001,842,769
2024-01-032,360.002,465.002,335.002,355.002,355.002,811,519
2024-01-022,285.002,575.002,275.002,380.002,380.0021,365,359
2023-12-282,185.002,380.002,155.002,190.002,190.007,686,168
2023-12-272,025.002,430.002,020.002,185.002,185.0025,863,391
2023-12-262,030.002,050.002,010.002,010.002,010.00215,325
2023-12-222,060.002,075.002,035.002,045.002,045.00186,579
2023-12-212,055.002,080.002,035.002,045.002,045.00163,968
2023-12-202,070.002,100.002,060.002,080.002,080.00168,774
2023-12-192,060.002,085.002,045.002,065.002,065.00130,277
2023-12-182,035.002,070.002,035.002,060.002,060.00120,244
2023-12-152,060.002,080.002,025.002,030.002,030.00256,268
2023-12-142,095.002,125.002,060.002,065.002,065.00222,229
2023-12-132,095.002,150.002,080.002,085.002,085.00129,558
2023-12-122,090.002,120.002,085.002,110.002,110.00150,368
2023-12-112,080.002,150.002,080.002,110.002,110.00192,368
2023-12-082,050.002,125.002,050.002,110.002,110.00188,169
2023-12-072,070.002,095.002,045.002,050.002,050.00129,615
2023-12-062,050.002,110.002,035.002,090.002,090.00113,498
2023-12-052,100.002,130.002,040.002,050.002,050.00298,007
2023-12-042,125.002,145.002,100.002,120.002,120.00211,579
2023-12-012,165.002,165.002,120.002,135.002,135.00168,067
2023-11-302,130.002,175.002,130.002,160.002,160.00205,739
2023-11-292,120.002,165.002,115.002,140.002,140.00207,532
2023-11-282,150.002,165.002,120.002,125.002,125.00124,830
2023-11-272,165.002,205.002,110.002,150.002,150.00219,460
2023-11-242,160.002,190.002,145.002,155.002,155.00161,182
2023-11-232,215.002,220.002,150.002,150.002,150.00392,438
2023-11-222,220.002,245.002,190.002,235.002,235.00389,913
2023-11-212,265.002,295.002,175.002,255.002,255.001,250,610
2023-11-202,105.002,360.002,095.002,245.002,245.003,410,287
2023-11-172,180.002,180.002,095.002,105.002,105.00218,197
2023-11-162,200.002,200.002,105.002,160.002,160.00324,912
2023-11-152,085.002,190.002,065.002,190.002,190.00753,877
2023-11-142,000.002,075.002,000.002,045.002,045.00302,036
2023-11-132,090.002,090.001,999.001,999.001,999.00332,861
2023-11-102,030.002,090.002,005.002,090.002,090.00368,321
2023-11-092,080.002,285.002,045.002,050.002,050.001,951,528
2023-11-082,050.002,080.002,005.002,020.002,020.00181,310
2023-11-072,095.002,095.001,999.002,020.002,020.00298,409
2023-11-062,025.002,100.002,010.002,095.002,095.00493,151
2023-11-031,984.002,030.001,960.002,000.002,000.00448,931
← NewerPage 12 of 21 · 1,228 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.