Namu Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 3,665.00 | 3,755.00 | 3,570.00 | 3,715.00 | 3,715.00 | 7,354,403 |
| 2023-02-08 | 3,550.00 | 4,015.00 | 3,550.00 | 3,715.00 | 3,715.00 | 43,189,199 |
| 2023-02-07 | 3,510.00 | 3,765.00 | 3,335.00 | 3,485.00 | 3,485.00 | 30,453,600 |
| 2023-02-06 | 3,450.00 | 3,855.00 | 3,290.00 | 3,400.00 | 3,400.00 | 43,980,352 |
| 2023-02-03 | 3,310.00 | 3,335.00 | 3,215.00 | 3,250.00 | 3,250.00 | 3,022,646 |
| 2023-02-02 | 3,160.00 | 3,380.00 | 3,150.00 | 3,315.00 | 3,315.00 | 9,828,704 |
| 2023-02-01 | 3,205.00 | 3,260.00 | 3,060.00 | 3,130.00 | 3,130.00 | 6,312,645 |
| 2023-01-31 | 3,250.00 | 3,355.00 | 3,195.00 | 3,350.00 | 3,350.00 | 4,974,370 |
| 2023-01-30 | 3,410.00 | 3,490.00 | 3,365.00 | 3,395.00 | 3,395.00 | 11,133,550 |
| 2023-01-27 | 2,895.00 | 3,570.00 | 2,890.00 | 3,395.00 | 3,395.00 | 64,798,879 |
| 2023-01-26 | 2,770.00 | 3,000.00 | 2,735.00 | 2,840.00 | 2,840.00 | 8,655,982 |
| 2023-01-25 | 2,645.00 | 2,815.00 | 2,605.00 | 2,770.00 | 2,770.00 | 7,648,702 |
| 2023-01-20 | 2,670.00 | 2,800.00 | 2,600.00 | 2,630.00 | 2,630.00 | 2,440,507 |
| 2023-01-19 | 2,710.00 | 2,740.00 | 2,600.00 | 2,655.00 | 2,655.00 | 1,144,125 |
| 2023-01-18 | 2,655.00 | 2,850.00 | 2,620.00 | 2,745.00 | 2,745.00 | 6,442,274 |
| 2023-01-17 | 2,690.00 | 2,690.00 | 2,570.00 | 2,680.00 | 2,680.00 | 2,562,104 |
| 2023-01-16 | 2,795.00 | 2,870.00 | 2,560.00 | 2,615.00 | 2,615.00 | 6,874,395 |
| 2023-01-13 | 2,575.00 | 2,665.00 | 2,560.00 | 2,650.00 | 2,650.00 | 1,903,239 |
| 2023-01-12 | 2,655.00 | 2,705.00 | 2,580.00 | 2,590.00 | 2,590.00 | 1,364,952 |
| 2023-01-11 | 2,680.00 | 2,710.00 | 2,585.00 | 2,650.00 | 2,650.00 | 2,626,801 |
| 2023-01-10 | 2,565.00 | 2,740.00 | 2,500.00 | 2,680.00 | 2,680.00 | 12,512,670 |
| 2023-01-09 | 2,555.00 | 2,655.00 | 2,505.00 | 2,565.00 | 2,565.00 | 7,023,121 |
| 2023-01-06 | 2,230.00 | 2,675.00 | 2,215.00 | 2,520.00 | 2,520.00 | 29,055,350 |
| 2023-01-05 | 2,235.00 | 2,330.00 | 2,190.00 | 2,235.00 | 2,235.00 | 2,568,824 |
| 2023-01-04 | 2,225.00 | 2,275.00 | 2,190.00 | 2,235.00 | 2,235.00 | 1,848,712 |
| 2023-01-03 | 2,070.00 | 2,260.00 | 2,070.00 | 2,210.00 | 2,210.00 | 4,823,858 |
| 2023-01-02 | 2,025.00 | 2,185.00 | 2,000.00 | 2,095.00 | 2,095.00 | 2,388,150 |
| 2022-12-29 | 1,985.00 | 2,025.00 | 1,960.00 | 1,990.00 | 1,990.00 | 196,988 |
| 2022-12-28 | 1,965.00 | 2,040.00 | 1,965.00 | 2,000.00 | 2,000.00 | 249,770 |
| 2022-12-27 | 1,905.00 | 2,005.00 | 1,905.00 | 1,985.00 | 1,985.00 | 229,589 |
| 2022-12-26 | 1,950.00 | 1,995.00 | 1,890.00 | 1,900.00 | 1,900.00 | 382,360 |
| 2022-12-23 | 2,005.00 | 2,045.00 | 1,960.00 | 1,960.00 | 1,960.00 | 349,004 |
| 2022-12-22 | 2,000.00 | 2,110.00 | 2,000.00 | 2,055.00 | 2,055.00 | 665,322 |
| 2022-12-21 | 2,025.00 | 2,055.00 | 1,975.00 | 1,985.00 | 1,985.00 | 545,460 |
| 2022-12-20 | 2,110.00 | 2,150.00 | 2,020.00 | 2,025.00 | 2,025.00 | 1,242,214 |
| 2022-12-19 | 2,035.00 | 2,245.00 | 1,960.00 | 2,115.00 | 2,115.00 | 4,380,822 |
| 2022-12-16 | 2,100.00 | 2,110.00 | 2,025.00 | 2,035.00 | 2,035.00 | 381,584 |
| 2022-12-15 | 2,090.00 | 2,140.00 | 2,090.00 | 2,120.00 | 2,120.00 | 409,145 |
| 2022-12-14 | 2,060.00 | 2,115.00 | 2,050.00 | 2,105.00 | 2,105.00 | 475,951 |
| 2022-12-13 | 2,070.00 | 2,115.00 | 2,030.00 | 2,085.00 | 2,085.00 | 801,878 |
| 2022-12-12 | 2,155.00 | 2,155.00 | 2,060.00 | 2,070.00 | 2,070.00 | 993,066 |
| 2022-12-09 | 2,330.00 | 2,405.00 | 2,125.00 | 2,125.00 | 2,125.00 | 8,657,970 |
| 2022-12-08 | 2,170.00 | 2,195.00 | 2,095.00 | 2,140.00 | 2,140.00 | 2,188,134 |
| 2022-12-07 | 2,230.00 | 2,295.00 | 2,110.00 | 2,170.00 | 2,170.00 | 4,322,767 |
| 2022-12-06 | 1,980.00 | 2,500.00 | 1,935.00 | 2,230.00 | 2,230.00 | 28,217,359 |
| 2022-12-05 | 1,990.00 | 2,050.00 | 1,990.00 | 2,015.00 | 2,015.00 | 208,114 |
| 2022-12-02 | 2,015.00 | 2,035.00 | 1,995.00 | 2,005.00 | 2,005.00 | 209,684 |
| 2022-12-01 | 1,985.00 | 2,020.00 | 1,980.00 | 1,995.00 | 1,995.00 | 165,788 |
| 2022-11-30 | 2,005.00 | 2,005.00 | 1,960.00 | 1,965.00 | 1,965.00 | 123,112 |
| 2022-11-29 | 1,955.00 | 1,980.00 | 1,945.00 | 1,980.00 | 1,980.00 | 124,402 |
| 2022-11-28 | 1,995.00 | 1,995.00 | 1,950.00 | 1,970.00 | 1,970.00 | 144,696 |
| 2022-11-25 | 2,030.00 | 2,030.00 | 1,980.00 | 1,990.00 | 1,990.00 | 190,769 |
| 2022-11-24 | 2,015.00 | 2,045.00 | 2,000.00 | 2,010.00 | 2,010.00 | 259,223 |
| 2022-11-23 | 1,935.00 | 2,040.00 | 1,935.00 | 2,015.00 | 2,015.00 | 556,398 |
| 2022-11-22 | 1,930.00 | 1,980.00 | 1,925.00 | 1,925.00 | 1,925.00 | 203,480 |
| 2022-11-21 | 2,005.00 | 2,040.00 | 1,950.00 | 1,950.00 | 1,950.00 | 359,673 |
| 2022-11-18 | 2,005.00 | 2,065.00 | 2,005.00 | 2,005.00 | 2,005.00 | 925,412 |
| 2022-11-17 | 1,980.00 | 2,045.00 | 1,930.00 | 2,025.00 | 2,025.00 | 1,258,043 |
| 2022-11-16 | 1,970.00 | 2,230.00 | 1,920.00 | 1,970.00 | 1,970.00 | 10,529,600 |
| 2022-11-15 | 1,955.00 | 1,975.00 | 1,935.00 | 1,965.00 | 1,965.00 | 347,379 |
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.