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
2023-05-092,165.002,200.002,130.002,140.002,140.00207,762
2023-05-082,150.002,260.002,145.002,185.002,185.00364,527
2023-05-042,205.002,205.002,110.002,130.002,130.00307,794
2023-05-032,175.002,235.002,175.002,205.002,205.00165,719
2023-05-022,160.002,235.002,145.002,215.002,215.00298,566
2023-04-282,185.002,240.002,135.002,160.002,160.00410,569
2023-04-272,160.002,185.002,090.002,180.002,180.00585,039
2023-04-262,180.002,230.002,135.002,165.002,165.00401,818
2023-04-252,250.002,275.002,160.002,225.002,225.00628,130
2023-04-242,285.002,350.002,250.002,250.002,250.00531,170
2023-04-212,305.002,420.002,280.002,320.002,320.00549,749
2023-04-202,405.002,415.002,300.002,310.002,310.00607,732
2023-04-192,360.002,435.002,345.002,405.002,405.00431,598
2023-04-182,415.002,425.002,350.002,360.002,360.00417,903
2023-04-172,395.002,425.002,350.002,415.002,415.00292,657
2023-04-142,400.002,435.002,375.002,395.002,395.00488,297
2023-04-132,340.002,425.002,320.002,395.002,395.00362,034
2023-04-122,385.002,420.002,320.002,385.002,385.00554,830
2023-04-112,350.002,395.002,280.002,375.002,375.00573,162
2023-04-102,420.002,435.002,335.002,370.002,370.00789,361
2023-04-072,515.002,525.002,420.002,425.002,425.00593,486
2023-04-062,545.002,555.002,470.002,495.002,495.00603,296
2023-04-052,525.002,590.002,505.002,570.002,570.00624,995
2023-04-042,525.002,560.002,490.002,525.002,525.00548,275
2023-04-032,445.002,525.002,445.002,515.002,515.00713,830
2023-03-312,490.002,495.002,415.002,440.002,440.00954,754
2023-03-302,550.002,565.002,475.002,490.002,490.00886,147
2023-03-292,575.002,590.002,535.002,540.002,540.00509,678
2023-03-282,630.002,635.002,550.002,575.002,575.00605,680
2023-03-272,640.002,645.002,510.002,625.002,625.00694,630
2023-03-242,600.002,645.002,560.002,605.002,605.001,236,852
2023-03-232,710.002,715.002,575.002,580.002,580.001,208,834
2023-03-222,605.002,665.002,585.002,660.002,660.001,142,985
2023-03-212,675.002,695.002,590.002,590.002,590.00781,299
2023-03-202,675.002,690.002,630.002,655.002,655.00819,167
2023-03-172,575.002,670.002,535.002,665.002,665.001,628,065
2023-03-162,560.002,670.002,500.002,545.002,545.001,293,314
2023-03-152,530.002,675.002,500.002,565.002,565.003,113,498
2023-03-142,585.002,640.002,480.002,500.002,500.002,065,351
2023-03-132,580.002,950.002,530.002,715.002,715.009,140,545
2023-03-102,635.002,670.002,540.002,605.002,605.001,995,470
2023-03-092,885.002,905.002,700.002,715.002,715.003,722,895
2023-03-083,010.003,090.002,875.002,955.002,955.003,172,413
2023-03-073,165.003,180.003,000.003,025.003,025.002,934,703
2023-03-063,250.003,390.003,145.003,165.003,165.0011,090,020
2023-03-033,160.003,310.003,040.003,150.003,150.007,302,508
2023-03-023,125.003,390.002,850.003,210.003,210.0023,180,400
2023-02-282,935.003,085.002,915.003,040.003,040.003,843,056
2023-02-273,005.003,020.002,850.002,935.002,935.001,861,724
2023-02-242,970.003,075.002,945.002,970.002,970.003,284,369
2023-02-232,915.003,020.002,840.002,970.002,970.002,913,447
2023-02-222,940.002,980.002,850.002,895.002,895.002,198,923
2023-02-212,970.003,030.002,965.002,985.002,985.001,811,668
2023-02-203,055.003,070.002,985.003,010.003,010.001,881,428
2023-02-173,110.003,125.002,985.003,075.003,075.003,260,214
2023-02-163,300.003,355.003,095.003,170.003,170.006,667,339
2023-02-153,220.003,630.003,175.003,240.003,240.0044,517,219
2023-02-143,080.003,165.002,990.003,105.003,105.009,600,887
2023-02-133,300.003,335.002,975.003,020.003,020.009,616,781
2023-02-103,710.003,835.003,350.003,370.003,370.008,100,647
← NewerPage 15 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.