Namu Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 1,935.00 | 1,945.00 | 1,885.00 | 1,945.00 | 1,945.00 | 237,495 |
| 2022-11-11 | 1,935.00 | 1,945.00 | 1,900.00 | 1,925.00 | 1,925.00 | 282,423 |
| 2022-11-10 | 1,915.00 | 1,920.00 | 1,880.00 | 1,900.00 | 1,900.00 | 174,629 |
| 2022-11-09 | 1,915.00 | 1,940.00 | 1,885.00 | 1,915.00 | 1,915.00 | 299,420 |
| 2022-11-08 | 1,895.00 | 1,920.00 | 1,895.00 | 1,905.00 | 1,905.00 | 215,219 |
| 2022-11-07 | 1,865.00 | 1,915.00 | 1,860.00 | 1,895.00 | 1,895.00 | 308,451 |
| 2022-11-04 | 1,920.00 | 1,920.00 | 1,855.00 | 1,875.00 | 1,875.00 | 441,283 |
| 2022-11-03 | 1,900.00 | 1,930.00 | 1,865.00 | 1,925.00 | 1,925.00 | 490,001 |
| 2022-11-02 | 2,035.00 | 2,035.00 | 1,900.00 | 1,900.00 | 1,900.00 | 2,279,957 |
| 2022-11-01 | 1,935.00 | 1,970.00 | 1,910.00 | 1,965.00 | 1,965.00 | 2,044,210 |
| 2022-10-31 | 1,720.00 | 2,080.00 | 1,695.00 | 1,945.00 | 1,945.00 | 17,304,650 |
| 2022-10-28 | 1,710.00 | 1,800.00 | 1,660.00 | 1,695.00 | 1,695.00 | 406,535 |
| 2022-10-27 | 1,685.00 | 1,710.00 | 1,665.00 | 1,710.00 | 1,710.00 | 47,362 |
| 2022-10-26 | 1,695.00 | 1,695.00 | 1,665.00 | 1,685.00 | 1,685.00 | 80,497 |
| 2022-10-25 | 1,700.00 | 1,710.00 | 1,675.00 | 1,690.00 | 1,690.00 | 66,882 |
| 2022-10-24 | 1,685.00 | 1,710.00 | 1,685.00 | 1,700.00 | 1,700.00 | 57,215 |
| 2022-10-21 | 1,690.00 | 1,710.00 | 1,660.00 | 1,660.00 | 1,660.00 | 90,636 |
| 2022-10-20 | 1,675.00 | 1,720.00 | 1,660.00 | 1,720.00 | 1,720.00 | 141,711 |
| 2022-10-19 | 1,745.00 | 1,825.00 | 1,680.00 | 1,680.00 | 1,680.00 | 329,316 |
| 2022-10-18 | 1,680.00 | 1,740.00 | 1,645.00 | 1,730.00 | 1,730.00 | 239,967 |
| 2022-10-17 | 1,770.00 | 1,880.00 | 1,615.00 | 1,665.00 | 1,665.00 | 950,907 |
| 2022-10-14 | 1,565.00 | 1,610.00 | 1,565.00 | 1,600.00 | 1,600.00 | 77,356 |
| 2022-10-13 | 1,640.00 | 1,645.00 | 1,525.00 | 1,555.00 | 1,555.00 | 136,548 |
| 2022-10-12 | 1,595.00 | 1,640.00 | 1,590.00 | 1,640.00 | 1,640.00 | 71,032 |
| 2022-10-11 | 1,645.00 | 1,655.00 | 1,595.00 | 1,620.00 | 1,620.00 | 110,240 |
| 2022-10-07 | 1,660.00 | 1,715.00 | 1,655.00 | 1,700.00 | 1,700.00 | 55,229 |
| 2022-10-06 | 1,630.00 | 1,695.00 | 1,630.00 | 1,680.00 | 1,680.00 | 72,559 |
| 2022-10-05 | 1,685.00 | 1,700.00 | 1,595.00 | 1,620.00 | 1,620.00 | 112,208 |
| 2022-10-04 | 1,625.00 | 1,680.00 | 1,625.00 | 1,665.00 | 1,665.00 | 89,940 |
| 2022-09-30 | 1,550.00 | 1,620.00 | 1,525.00 | 1,615.00 | 1,615.00 | 138,452 |
| 2022-09-29 | 1,625.00 | 1,675.00 | 1,600.00 | 1,600.00 | 1,600.00 | 66,378 |
| 2022-09-28 | 1,675.00 | 1,725.00 | 1,565.00 | 1,605.00 | 1,605.00 | 186,301 |
| 2022-09-27 | 1,690.00 | 1,755.00 | 1,650.00 | 1,695.00 | 1,695.00 | 207,601 |
| 2022-09-26 | 1,910.00 | 1,910.00 | 1,710.00 | 1,720.00 | 1,720.00 | 509,995 |
| 2022-09-23 | 1,975.00 | 2,010.00 | 1,910.00 | 1,940.00 | 1,940.00 | 220,801 |
| 2022-09-22 | 2,005.00 | 2,015.00 | 1,955.00 | 1,995.00 | 1,995.00 | 136,015 |
| 2022-09-21 | 1,975.00 | 2,050.00 | 1,975.00 | 2,035.00 | 2,035.00 | 143,008 |
| 2022-09-20 | 1,975.00 | 2,040.00 | 1,975.00 | 2,005.00 | 2,005.00 | 178,121 |
| 2022-09-19 | 2,090.00 | 2,100.00 | 1,970.00 | 1,970.00 | 1,970.00 | 497,655 |
| 2022-09-16 | 2,070.00 | 2,130.00 | 2,030.00 | 2,075.00 | 2,075.00 | 712,452 |
| 2022-09-15 | 2,000.00 | 2,275.00 | 1,975.00 | 2,060.00 | 2,060.00 | 3,761,756 |
| 2022-09-14 | 1,960.00 | 2,035.00 | 1,940.00 | 1,970.00 | 1,970.00 | 480,618 |
| 2022-09-13 | 1,865.00 | 2,150.00 | 1,865.00 | 1,995.00 | 1,995.00 | 4,568,489 |
| 2022-09-08 | 1,850.00 | 1,905.00 | 1,850.00 | 1,855.00 | 1,855.00 | 48,141 |
| 2022-09-07 | 1,910.00 | 1,920.00 | 1,840.00 | 1,845.00 | 1,845.00 | 103,623 |
| 2022-09-06 | 1,885.00 | 2,070.00 | 1,885.00 | 1,910.00 | 1,910.00 | 596,803 |
| 2022-09-05 | 1,930.00 | 1,940.00 | 1,870.00 | 1,900.00 | 1,900.00 | 88,257 |
| 2022-09-02 | 1,920.00 | 1,975.00 | 1,920.00 | 1,950.00 | 1,950.00 | 39,688 |
| 2022-09-01 | 1,990.00 | 1,990.00 | 1,930.00 | 1,940.00 | 1,940.00 | 65,736 |
| 2022-08-31 | 1,950.00 | 1,990.00 | 1,930.00 | 1,990.00 | 1,990.00 | 87,179 |
| 2022-08-30 | 1,910.00 | 1,960.00 | 1,905.00 | 1,950.00 | 1,950.00 | 90,500 |
| 2022-08-29 | 1,900.00 | 1,935.00 | 1,860.00 | 1,930.00 | 1,930.00 | 121,274 |
| 2022-08-26 | 1,970.00 | 1,995.00 | 1,930.00 | 1,960.00 | 1,960.00 | 134,404 |
| 2022-08-25 | 1,930.00 | 1,985.00 | 1,930.00 | 1,965.00 | 1,965.00 | 165,653 |
| 2022-08-24 | 1,910.00 | 1,950.00 | 1,890.00 | 1,930.00 | 1,930.00 | 183,706 |
| 2022-08-23 | 1,980.00 | 2,315.00 | 1,920.00 | 1,925.00 | 1,925.00 | 5,379,511 |
| 2022-08-22 | 2,100.00 | 2,100.00 | 2,015.00 | 2,040.00 | 2,040.00 | 100,077 |
| 2022-08-19 | 2,125.00 | 2,125.00 | 2,080.00 | 2,100.00 | 2,100.00 | 99,653 |
| 2022-08-18 | 2,115.00 | 2,130.00 | 2,050.00 | 2,110.00 | 2,110.00 | 122,443 |
| 2022-08-17 | 2,140.00 | 2,140.00 | 2,085.00 | 2,115.00 | 2,115.00 | 152,118 |
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.