See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 242040.KQ stock page

Namu Tech Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-032,750.002,810.002,625.002,670.002,670.001,914,522
2023-08-022,905.002,950.002,705.002,775.002,775.001,970,108
2023-08-012,770.003,070.002,740.002,900.002,900.008,160,673
2023-07-312,685.002,950.002,650.002,755.002,755.005,643,708
2023-07-282,580.002,745.002,570.002,720.002,720.002,149,744
2023-07-272,680.002,735.002,590.002,595.002,595.002,718,219
2023-07-262,895.002,940.002,625.002,680.002,680.005,055,827
2023-07-253,145.003,285.002,880.002,895.002,895.008,597,859
2023-07-243,115.003,340.003,060.003,095.003,095.0013,224,950
2023-07-213,150.003,515.002,985.003,150.003,150.0044,052,090
2023-07-202,430.003,150.002,360.003,130.003,130.0045,637,168
2023-07-192,275.002,490.002,230.002,460.002,460.002,125,041
2023-07-182,350.002,385.002,250.002,270.002,270.00624,398
2023-07-172,305.002,415.002,290.002,360.002,360.00979,956
2023-07-142,325.002,350.002,310.002,330.002,330.00442,748
2023-07-132,290.002,340.002,280.002,300.002,300.00488,826
2023-07-122,355.002,500.002,260.002,270.002,270.001,971,810
2023-07-112,240.002,335.002,240.002,315.002,315.00421,038
2023-07-102,215.002,295.002,215.002,240.002,240.00473,340
2023-07-072,285.002,340.002,240.002,250.002,250.00648,723
2023-07-062,415.002,440.002,305.002,315.002,315.00781,831
2023-07-052,500.002,620.002,405.002,435.002,435.003,896,621
2023-07-042,430.002,465.002,385.002,465.002,465.00405,903
2023-07-032,385.002,460.002,380.002,445.002,445.00508,590
2023-06-302,405.002,410.002,340.002,365.002,365.00591,803
2023-06-292,430.002,460.002,345.002,395.002,395.00725,963
2023-06-282,480.002,515.002,420.002,430.002,430.00996,585
2023-06-272,505.002,510.002,425.002,440.002,440.001,046,040
2023-06-262,510.002,570.002,410.002,505.002,505.001,233,878
2023-06-232,660.002,735.002,525.002,535.002,535.001,963,148
2023-06-222,715.002,740.002,655.002,660.002,660.001,174,602
2023-06-212,770.002,845.002,705.002,755.002,755.003,662,592
2023-06-202,770.002,770.002,630.002,720.002,720.002,032,140
2023-06-192,835.002,835.002,730.002,770.002,770.002,275,656
2023-06-162,760.002,940.002,760.002,845.002,845.0016,805,920
2023-06-152,755.002,950.002,705.002,725.002,725.0023,009,090
2023-06-142,645.002,750.002,625.002,710.002,710.003,608,329
2023-06-132,625.002,725.002,625.002,645.002,645.003,521,678
2023-06-122,635.002,700.002,605.002,635.002,635.001,786,826
2023-06-092,765.002,775.002,640.002,665.002,665.004,064,039
2023-06-082,655.002,835.002,610.002,810.002,810.007,946,050
2023-06-072,735.002,930.002,695.002,695.002,695.0016,430,619
2023-06-052,725.002,780.002,665.002,755.002,755.007,516,623
2023-06-023,050.003,060.002,750.002,750.002,750.0019,234,029
2023-06-012,260.002,935.002,215.002,935.002,935.0068,225,016
2023-05-312,280.002,305.002,245.002,260.002,260.001,104,367
2023-05-302,095.002,315.002,090.002,280.002,280.003,665,914
2023-05-262,200.002,205.002,080.002,080.002,080.00456,239
2023-05-252,180.002,225.002,135.002,170.002,170.001,237,124
2023-05-242,120.002,140.002,105.002,110.002,110.00228,193
2023-05-232,135.002,165.002,125.002,140.002,140.00180,472
2023-05-222,170.002,170.002,105.002,135.002,135.00294,291
2023-05-192,140.002,175.002,130.002,155.002,155.00427,427
2023-05-182,070.002,150.002,070.002,120.002,120.00515,931
2023-05-172,020.002,090.002,020.002,065.002,065.00309,385
2023-05-162,025.002,070.002,000.002,020.002,020.00439,456
2023-05-152,095.002,105.002,025.002,055.002,055.00461,172
2023-05-122,150.002,170.002,085.002,115.002,115.00491,156
2023-05-112,110.002,190.002,110.002,130.002,130.00386,172
2023-05-102,130.002,170.002,110.002,115.002,115.00251,430
← NewerPage 14 of 21 · 1,229 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.