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
2022-05-192,345.002,345.002,275.002,285.002,285.00430,222
2022-05-182,375.002,415.002,365.002,380.002,380.001,204,528
2022-05-172,360.002,410.002,360.002,385.002,385.0082,632
2022-05-162,400.002,440.002,365.002,385.002,385.0062,251
2022-05-132,360.002,410.002,355.002,390.002,390.0096,229
2022-05-122,430.002,430.002,330.002,355.002,355.00222,711
2022-05-112,420.002,475.002,410.002,440.002,440.0077,249
2022-05-102,455.002,455.002,370.002,455.002,455.00143,886
2022-05-092,525.002,525.002,435.002,470.002,470.00156,680
2022-05-062,560.002,560.002,500.002,515.002,515.0079,444
2022-05-042,595.002,700.002,545.002,565.002,565.00268,235
2022-05-032,535.002,610.002,535.002,570.002,570.00105,228
2022-05-022,495.002,560.002,490.002,545.002,545.0072,082
2022-04-292,505.002,565.002,490.002,555.002,555.00120,829
2022-04-282,565.002,615.002,470.002,495.002,495.00321,306
2022-04-272,490.002,655.002,470.002,545.002,545.00205,876
2022-04-262,585.002,585.002,535.002,540.002,540.00102,796
2022-04-252,610.002,610.002,535.002,540.002,540.00202,090
2022-04-222,650.002,650.002,580.002,610.002,610.00202,479
2022-04-212,635.002,665.002,620.002,650.002,650.00104,370
2022-04-202,640.002,650.002,605.002,625.002,625.0081,707
2022-04-192,615.002,645.002,615.002,640.002,640.0079,142
2022-04-182,630.002,650.002,600.002,630.002,630.0093,420
2022-04-152,670.002,670.002,620.002,635.002,635.00122,880
2022-04-142,690.002,690.002,645.002,670.002,670.00127,112
2022-04-132,640.002,700.002,640.002,680.002,680.00113,949
2022-04-122,700.002,700.002,630.002,640.002,640.00132,010
2022-04-112,690.002,740.002,665.002,700.002,700.00117,395
2022-04-082,730.002,740.002,655.002,700.002,700.0090,469
2022-04-072,810.002,815.002,690.002,695.002,695.00325,198
2022-04-062,865.002,880.002,810.002,815.002,815.00283,232
2022-04-052,820.002,915.002,820.002,865.002,865.00634,688
2022-04-042,825.002,865.002,800.002,820.002,820.00299,403
2022-04-012,820.002,835.002,800.002,810.002,810.00133,320
2022-03-312,800.002,855.002,790.002,845.002,845.00256,470
2022-03-302,800.002,830.002,780.002,800.002,800.00235,677
2022-03-292,810.002,850.002,790.002,805.002,805.00255,262
2022-03-282,840.002,850.002,800.002,815.002,815.00265,293
2022-03-252,820.002,865.002,805.002,840.002,840.00313,455
2022-03-242,795.002,840.002,780.002,835.002,835.00245,517
2022-03-232,805.002,825.002,785.002,820.002,820.00349,438
2022-03-222,800.002,860.002,795.002,800.002,800.00300,684
2022-03-212,870.002,875.002,790.002,795.002,795.00560,352
2022-03-182,895.002,925.002,860.002,870.002,870.00557,123
2022-03-172,875.002,970.002,835.002,895.002,895.002,532,137
2022-03-162,795.002,965.002,720.002,855.002,855.004,814,686
2022-03-152,690.002,935.002,585.002,780.002,780.006,567,288
2022-03-142,630.003,180.002,570.002,700.002,700.008,952,757
2022-03-112,550.002,625.002,520.002,625.002,625.00336,213
2022-03-102,440.002,675.002,440.002,540.002,540.00567,121
2022-03-082,420.002,465.002,395.002,420.002,420.0086,700
2022-03-072,485.002,495.002,400.002,430.002,430.00187,977
2022-03-042,570.002,580.002,490.002,510.002,510.00121,699
2022-03-032,600.002,600.002,540.002,565.002,565.00125,449
2022-03-022,495.002,555.002,465.002,550.002,550.00156,133
2022-02-282,480.002,520.002,415.002,495.002,495.00130,762
2022-02-252,425.002,495.002,420.002,440.002,440.00181,839
2022-02-242,465.002,490.002,380.002,385.002,385.00194,136
2022-02-232,490.002,505.002,450.002,490.002,490.0095,611
2022-02-222,500.002,545.002,460.002,490.002,490.00162,711
← NewerPage 19 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.