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%WTI103.27▲ 3.82%
← 242040.KQ stock page

Namu Tech Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-093,665.003,755.003,570.003,715.003,715.007,354,403
2023-02-083,550.004,015.003,550.003,715.003,715.0043,189,199
2023-02-073,510.003,765.003,335.003,485.003,485.0030,453,600
2023-02-063,450.003,855.003,290.003,400.003,400.0043,980,352
2023-02-033,310.003,335.003,215.003,250.003,250.003,022,646
2023-02-023,160.003,380.003,150.003,315.003,315.009,828,704
2023-02-013,205.003,260.003,060.003,130.003,130.006,312,645
2023-01-313,250.003,355.003,195.003,350.003,350.004,974,370
2023-01-303,410.003,490.003,365.003,395.003,395.0011,133,550
2023-01-272,895.003,570.002,890.003,395.003,395.0064,798,879
2023-01-262,770.003,000.002,735.002,840.002,840.008,655,982
2023-01-252,645.002,815.002,605.002,770.002,770.007,648,702
2023-01-202,670.002,800.002,600.002,630.002,630.002,440,507
2023-01-192,710.002,740.002,600.002,655.002,655.001,144,125
2023-01-182,655.002,850.002,620.002,745.002,745.006,442,274
2023-01-172,690.002,690.002,570.002,680.002,680.002,562,104
2023-01-162,795.002,870.002,560.002,615.002,615.006,874,395
2023-01-132,575.002,665.002,560.002,650.002,650.001,903,239
2023-01-122,655.002,705.002,580.002,590.002,590.001,364,952
2023-01-112,680.002,710.002,585.002,650.002,650.002,626,801
2023-01-102,565.002,740.002,500.002,680.002,680.0012,512,670
2023-01-092,555.002,655.002,505.002,565.002,565.007,023,121
2023-01-062,230.002,675.002,215.002,520.002,520.0029,055,350
2023-01-052,235.002,330.002,190.002,235.002,235.002,568,824
2023-01-042,225.002,275.002,190.002,235.002,235.001,848,712
2023-01-032,070.002,260.002,070.002,210.002,210.004,823,858
2023-01-022,025.002,185.002,000.002,095.002,095.002,388,150
2022-12-291,985.002,025.001,960.001,990.001,990.00196,988
2022-12-281,965.002,040.001,965.002,000.002,000.00249,770
2022-12-271,905.002,005.001,905.001,985.001,985.00229,589
2022-12-261,950.001,995.001,890.001,900.001,900.00382,360
2022-12-232,005.002,045.001,960.001,960.001,960.00349,004
2022-12-222,000.002,110.002,000.002,055.002,055.00665,322
2022-12-212,025.002,055.001,975.001,985.001,985.00545,460
2022-12-202,110.002,150.002,020.002,025.002,025.001,242,214
2022-12-192,035.002,245.001,960.002,115.002,115.004,380,822
2022-12-162,100.002,110.002,025.002,035.002,035.00381,584
2022-12-152,090.002,140.002,090.002,120.002,120.00409,145
2022-12-142,060.002,115.002,050.002,105.002,105.00475,951
2022-12-132,070.002,115.002,030.002,085.002,085.00801,878
2022-12-122,155.002,155.002,060.002,070.002,070.00993,066
2022-12-092,330.002,405.002,125.002,125.002,125.008,657,970
2022-12-082,170.002,195.002,095.002,140.002,140.002,188,134
2022-12-072,230.002,295.002,110.002,170.002,170.004,322,767
2022-12-061,980.002,500.001,935.002,230.002,230.0028,217,359
2022-12-051,990.002,050.001,990.002,015.002,015.00208,114
2022-12-022,015.002,035.001,995.002,005.002,005.00209,684
2022-12-011,985.002,020.001,980.001,995.001,995.00165,788
2022-11-302,005.002,005.001,960.001,965.001,965.00123,112
2022-11-291,955.001,980.001,945.001,980.001,980.00124,402
2022-11-281,995.001,995.001,950.001,970.001,970.00144,696
2022-11-252,030.002,030.001,980.001,990.001,990.00190,769
2022-11-242,015.002,045.002,000.002,010.002,010.00259,223
2022-11-231,935.002,040.001,935.002,015.002,015.00556,398
2022-11-221,930.001,980.001,925.001,925.001,925.00203,480
2022-11-212,005.002,040.001,950.001,950.001,950.00359,673
2022-11-182,005.002,065.002,005.002,005.002,005.00925,412
2022-11-171,980.002,045.001,930.002,025.002,025.001,258,043
2022-11-161,970.002,230.001,920.001,970.001,970.0010,529,600
2022-11-151,955.001,975.001,935.001,965.001,965.00347,379
← NewerPage 16 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.