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%WTI103.44▲ 3.99%
← 242040.KQ stock page

Namu Tech Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-021,942.001,982.001,942.001,965.001,965.00397,865
2023-11-011,933.001,944.001,903.001,935.001,935.00414,943
2023-10-311,955.001,995.001,884.001,933.001,933.00683,305
2023-10-301,920.001,974.001,911.001,930.001,930.00801,811
2023-10-272,005.002,070.001,975.001,975.001,975.00769,874
2023-10-262,135.002,160.002,005.002,005.002,005.001,017,608
2023-10-252,555.002,645.002,180.002,215.002,215.0010,131,310
2023-10-241,980.002,305.001,922.002,195.002,195.002,074,795
2023-10-231,935.002,025.001,935.001,973.001,973.00256,874
2023-10-201,958.002,030.001,900.002,000.002,000.00520,164
2023-10-192,090.002,090.001,997.002,000.002,000.00384,925
2023-10-182,155.002,165.002,090.002,090.002,090.00141,116
2023-10-172,190.002,190.002,135.002,155.002,155.00132,396
2023-10-162,185.002,185.002,045.002,180.002,180.00297,543
2023-10-132,200.002,215.002,155.002,185.002,185.00190,233
2023-10-122,185.002,220.002,185.002,215.002,215.00129,972
2023-10-112,115.002,215.002,115.002,180.002,180.00354,888
2023-10-102,185.002,235.002,080.002,095.002,095.00335,456
2023-10-062,005.002,195.002,005.002,185.002,185.00538,932
2023-10-052,060.002,140.001,999.002,030.002,030.00475,446
2023-10-042,150.002,185.002,055.002,055.002,055.00281,193
2023-09-272,080.002,200.002,055.002,200.002,200.00252,927
2023-09-262,080.002,215.002,055.002,110.002,110.00626,125
2023-09-252,145.002,185.002,065.002,065.002,065.00405,987
2023-09-222,125.002,195.002,110.002,175.002,175.00309,309
2023-09-212,230.002,255.002,105.002,170.002,170.00719,735
2023-09-202,245.002,295.002,225.002,230.002,230.00271,776
2023-09-192,325.002,340.002,220.002,255.002,255.00497,277
2023-09-182,350.002,365.002,305.002,320.002,320.00316,905
2023-09-152,330.002,375.002,310.002,370.002,370.00399,175
2023-09-142,415.002,415.002,320.002,325.002,325.00658,146
2023-09-132,390.002,465.002,310.002,415.002,415.00773,732
2023-09-122,470.002,510.002,380.002,380.002,380.00616,138
2023-09-112,470.002,515.002,455.002,470.002,470.00361,991
2023-09-082,495.002,550.002,450.002,480.002,480.00494,330
2023-09-072,630.002,670.002,525.002,525.002,525.00517,429
2023-09-062,650.002,710.002,610.002,630.002,630.00547,532
2023-09-052,600.002,655.002,520.002,645.002,645.00523,206
2023-09-042,660.002,745.002,565.002,580.002,580.00937,457
2023-09-012,690.002,745.002,645.002,675.002,675.00535,943
2023-08-312,755.002,760.002,670.002,690.002,690.00625,411
2023-08-302,780.002,800.002,690.002,755.002,755.002,284,050
2023-08-292,595.002,720.002,595.002,685.002,685.001,052,712
2023-08-282,565.002,605.002,510.002,585.002,585.00553,728
2023-08-252,515.002,685.002,515.002,565.002,565.001,204,134
2023-08-242,550.002,760.002,545.002,600.002,600.002,296,144
2023-08-232,565.002,565.002,470.002,485.002,485.00407,220
2023-08-222,605.002,615.002,515.002,565.002,565.00735,704
2023-08-212,505.002,590.002,465.002,575.002,575.00979,635
2023-08-182,365.002,500.002,345.002,450.002,450.00530,619
2023-08-172,355.002,450.002,355.002,410.002,410.00452,684
2023-08-162,520.002,520.002,375.002,400.002,400.001,076,685
2023-08-142,490.002,560.002,460.002,515.002,515.00692,779
2023-08-112,460.002,540.002,415.002,490.002,490.00805,637
2023-08-102,680.002,685.002,465.002,465.002,465.001,733,681
2023-08-092,585.002,920.002,555.002,695.002,695.004,274,277
2023-08-082,680.002,740.002,570.002,605.002,605.00990,615
2023-08-072,745.002,820.002,670.002,670.002,670.001,220,880
2023-08-042,665.002,740.002,640.002,730.002,730.00998,766
2023-08-032,750.002,810.002,625.002,670.002,670.001,914,522
← NewerPage 13 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.