Namu Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 2,100.00 | 2,160.00 | 2,100.00 | 2,140.00 | 2,140.00 | 315,201 |
| 2022-08-12 | 2,100.00 | 2,115.00 | 2,060.00 | 2,100.00 | 2,100.00 | 191,235 |
| 2022-08-11 | 2,065.00 | 2,100.00 | 2,050.00 | 2,090.00 | 2,090.00 | 180,001 |
| 2022-08-10 | 2,060.00 | 2,080.00 | 2,055.00 | 2,055.00 | 2,055.00 | 95,134 |
| 2022-08-09 | 2,060.00 | 2,075.00 | 2,050.00 | 2,075.00 | 2,075.00 | 120,754 |
| 2022-08-08 | 2,095.00 | 2,095.00 | 2,035.00 | 2,060.00 | 2,060.00 | 178,307 |
| 2022-08-05 | 2,125.00 | 2,130.00 | 2,060.00 | 2,095.00 | 2,095.00 | 329,974 |
| 2022-08-04 | 2,080.00 | 2,160.00 | 2,075.00 | 2,120.00 | 2,120.00 | 415,030 |
| 2022-08-03 | 2,120.00 | 2,145.00 | 2,060.00 | 2,095.00 | 2,095.00 | 592,960 |
| 2022-08-02 | 2,110.00 | 2,135.00 | 2,055.00 | 2,110.00 | 2,110.00 | 567,792 |
| 2022-08-01 | 2,055.00 | 2,290.00 | 2,010.00 | 2,095.00 | 2,095.00 | 4,434,529 |
| 2022-07-29 | 2,050.00 | 2,115.00 | 2,005.00 | 2,070.00 | 2,070.00 | 1,130,460 |
| 2022-07-28 | 1,960.00 | 2,370.00 | 1,960.00 | 2,070.00 | 2,070.00 | 12,824,170 |
| 2022-07-27 | 1,835.00 | 1,945.00 | 1,795.00 | 1,865.00 | 1,865.00 | 229,502 |
| 2022-07-26 | 1,820.00 | 1,870.00 | 1,800.00 | 1,835.00 | 1,835.00 | 48,163 |
| 2022-07-25 | 1,835.00 | 1,835.00 | 1,780.00 | 1,830.00 | 1,830.00 | 38,511 |
| 2022-07-22 | 1,865.00 | 1,880.00 | 1,810.00 | 1,835.00 | 1,835.00 | 85,041 |
| 2022-07-21 | 1,840.00 | 1,880.00 | 1,840.00 | 1,870.00 | 1,870.00 | 69,098 |
| 2022-07-20 | 1,830.00 | 1,860.00 | 1,825.00 | 1,835.00 | 1,835.00 | 69,171 |
| 2022-07-19 | 1,830.00 | 1,835.00 | 1,780.00 | 1,815.00 | 1,815.00 | 61,128 |
| 2022-07-18 | 1,745.00 | 1,815.00 | 1,730.00 | 1,810.00 | 1,810.00 | 102,798 |
| 2022-07-15 | 1,750.00 | 1,770.00 | 1,675.00 | 1,735.00 | 1,735.00 | 71,086 |
| 2022-07-14 | 1,750.00 | 1,785.00 | 1,715.00 | 1,750.00 | 1,750.00 | 79,218 |
| 2022-07-13 | 1,740.00 | 1,760.00 | 1,705.00 | 1,740.00 | 1,740.00 | 48,113 |
| 2022-07-12 | 1,750.00 | 1,780.00 | 1,705.00 | 1,740.00 | 1,740.00 | 82,328 |
| 2022-07-11 | 1,790.00 | 1,790.00 | 1,745.00 | 1,780.00 | 1,780.00 | 107,933 |
| 2022-07-08 | 1,775.00 | 1,810.00 | 1,755.00 | 1,790.00 | 1,790.00 | 62,175 |
| 2022-07-07 | 1,715.00 | 1,780.00 | 1,710.00 | 1,775.00 | 1,775.00 | 78,816 |
| 2022-07-06 | 1,720.00 | 1,765.00 | 1,690.00 | 1,710.00 | 1,710.00 | 77,944 |
| 2022-07-05 | 1,655.00 | 1,730.00 | 1,655.00 | 1,710.00 | 1,710.00 | 77,666 |
| 2022-07-04 | 1,660.00 | 1,730.00 | 1,615.00 | 1,660.00 | 1,660.00 | 97,498 |
| 2022-07-01 | 1,715.00 | 1,755.00 | 1,650.00 | 1,660.00 | 1,660.00 | 165,343 |
| 2022-06-30 | 1,800.00 | 1,800.00 | 1,710.00 | 1,725.00 | 1,725.00 | 171,252 |
| 2022-06-29 | 1,750.00 | 2,060.00 | 1,720.00 | 1,805.00 | 1,805.00 | 1,610,363 |
| 2022-06-28 | 1,750.00 | 1,790.00 | 1,740.00 | 1,790.00 | 1,790.00 | 50,696 |
| 2022-06-27 | 1,710.00 | 1,800.00 | 1,710.00 | 1,750.00 | 1,750.00 | 91,020 |
| 2022-06-24 | 1,585.00 | 1,715.00 | 1,585.00 | 1,705.00 | 1,705.00 | 156,163 |
| 2022-06-23 | 1,690.00 | 1,740.00 | 1,570.00 | 1,600.00 | 1,600.00 | 327,098 |
| 2022-06-22 | 1,800.00 | 1,835.00 | 1,705.00 | 1,705.00 | 1,705.00 | 243,904 |
| 2022-06-21 | 1,805.00 | 1,830.00 | 1,780.00 | 1,810.00 | 1,810.00 | 139,022 |
| 2022-06-20 | 1,885.00 | 1,900.00 | 1,770.00 | 1,825.00 | 1,825.00 | 220,353 |
| 2022-06-17 | 1,805.00 | 1,890.00 | 1,775.00 | 1,885.00 | 1,885.00 | 181,549 |
| 2022-06-16 | 1,935.00 | 1,980.00 | 1,860.00 | 1,865.00 | 1,865.00 | 199,830 |
| 2022-06-15 | 1,990.00 | 2,015.00 | 1,850.00 | 1,915.00 | 1,915.00 | 406,524 |
| 2022-06-14 | 1,990.00 | 2,045.00 | 1,950.00 | 1,995.00 | 1,995.00 | 281,830 |
| 2022-06-13 | 2,110.00 | 2,175.00 | 2,030.00 | 2,045.00 | 2,045.00 | 283,326 |
| 2022-06-10 | 2,175.00 | 2,190.00 | 2,170.00 | 2,180.00 | 2,180.00 | 131,349 |
| 2022-06-09 | 2,200.00 | 2,205.00 | 2,175.00 | 2,200.00 | 2,200.00 | 134,009 |
| 2022-06-08 | 2,215.00 | 2,245.00 | 2,200.00 | 2,205.00 | 2,205.00 | 188,991 |
| 2022-06-07 | 2,260.00 | 2,260.00 | 2,205.00 | 2,230.00 | 2,230.00 | 114,222 |
| 2022-06-03 | 2,210.00 | 2,260.00 | 2,210.00 | 2,240.00 | 2,240.00 | 204,210 |
| 2022-06-02 | 2,220.00 | 2,220.00 | 2,195.00 | 2,205.00 | 2,205.00 | 170,520 |
| 2022-05-31 | 2,190.00 | 2,225.00 | 2,190.00 | 2,205.00 | 2,205.00 | 175,549 |
| 2022-05-30 | 2,180.00 | 2,220.00 | 2,175.00 | 2,200.00 | 2,200.00 | 262,504 |
| 2022-05-27 | 2,225.00 | 2,240.00 | 2,170.00 | 2,180.00 | 2,180.00 | 474,368 |
| 2022-05-26 | 2,295.00 | 2,325.00 | 2,200.00 | 2,205.00 | 2,205.00 | 1,047,689 |
| 2022-05-25 | 2,220.00 | 2,705.00 | 2,170.00 | 2,285.00 | 2,285.00 | 12,584,970 |
| 2022-05-24 | 2,280.00 | 2,280.00 | 2,220.00 | 2,220.00 | 2,220.00 | 154,464 |
| 2022-05-23 | 2,320.00 | 2,320.00 | 2,255.00 | 2,265.00 | 2,265.00 | 165,974 |
| 2022-05-20 | 2,300.00 | 2,320.00 | 2,275.00 | 2,275.00 | 2,275.00 | 143,255 |
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.