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
2022-02-212,530.002,540.002,445.002,535.002,535.0096,120
2022-02-182,450.002,535.002,415.002,535.002,535.00112,114
2022-02-172,540.002,565.002,400.002,495.002,495.00238,945
2022-02-162,425.002,545.002,425.002,540.002,540.00126,249
2022-02-152,435.002,475.002,370.002,410.002,410.00202,234
2022-02-142,450.002,490.002,395.002,450.002,450.00212,628
2022-02-112,585.002,595.002,535.002,550.002,550.00111,588
2022-02-102,620.002,640.002,580.002,585.002,585.00107,712
2022-02-092,615.002,650.002,610.002,620.002,620.00109,513
2022-02-082,660.002,680.002,565.002,600.002,600.00152,576
2022-02-072,640.002,650.002,580.002,640.002,640.00184,614
2022-02-042,555.002,625.002,530.002,610.002,610.00258,223
2022-02-032,495.002,570.002,475.002,555.002,555.00285,954
2022-01-282,315.002,495.002,300.002,415.002,415.00405,460
2022-01-272,460.002,485.002,300.002,320.002,320.00561,786
2022-01-262,460.002,545.002,450.002,460.002,460.00352,696
2022-01-252,640.002,685.002,480.002,480.002,480.00923,724
2022-01-242,735.002,745.002,635.002,645.002,645.00689,909
2022-01-212,805.002,860.002,750.002,755.002,755.001,037,366
2022-01-202,820.002,910.002,780.002,835.002,835.002,005,499
2022-01-192,635.003,245.002,635.002,815.002,815.0020,688,000
2022-01-182,680.002,740.002,665.002,670.002,670.00193,486
2022-01-172,705.002,730.002,675.002,680.002,680.00279,934
2022-01-142,725.002,770.002,710.002,735.002,735.00227,581
2022-01-132,820.002,835.002,750.002,760.002,760.00283,109
2022-01-122,765.002,860.002,765.002,820.002,820.00152,575
2022-01-112,810.002,840.002,750.002,750.002,750.00406,805
2022-01-102,905.002,915.002,800.002,810.002,810.00385,557
2022-01-072,850.002,920.002,850.002,880.002,880.00264,265
2022-01-062,905.002,995.002,840.002,855.002,855.00501,053
2022-01-053,055.003,055.002,955.002,970.002,970.00274,417
2022-01-043,110.003,115.002,925.003,040.003,040.00563,188
2022-01-033,030.003,125.002,990.003,075.003,075.00782,976
2021-12-302,970.003,025.002,940.003,000.003,000.00359,502
2021-12-292,865.003,145.002,850.002,970.002,970.001,243,364
2021-12-282,905.002,975.002,845.002,865.002,865.00451,283
2021-12-272,945.002,945.002,885.002,905.002,905.00172,587
2021-12-242,905.002,940.002,890.002,900.002,900.00258,229
2021-12-232,935.002,945.002,885.002,890.002,890.00262,790
2021-12-222,940.002,960.002,900.002,930.002,930.00219,743
2021-12-212,965.002,970.002,865.002,930.002,930.00296,047
2021-12-203,000.003,055.002,925.002,925.002,925.00506,738
2021-12-172,990.003,025.002,955.003,020.003,020.00398,109
2021-12-162,910.003,185.002,860.002,995.002,995.004,081,770
2021-12-152,855.002,900.002,820.002,830.002,830.00288,928
2021-12-142,905.002,940.002,845.002,895.002,895.00360,441
2021-12-132,945.002,985.002,905.002,905.002,905.00331,756
2021-12-102,955.003,035.002,940.002,940.002,940.00368,086
2021-12-092,990.003,045.002,950.002,955.002,955.00341,199
2021-12-083,015.003,075.002,970.002,985.002,985.00736,470
2021-12-072,850.003,180.002,840.003,060.003,060.003,592,160
2021-12-062,730.002,865.002,730.002,840.002,840.00375,557
2021-12-032,770.002,805.002,700.002,780.002,780.00339,633
2021-12-022,735.002,790.002,620.002,770.002,770.00581,510
2021-12-012,625.002,760.002,625.002,740.002,740.00473,832
2021-11-302,840.002,920.002,615.002,620.002,620.001,004,797
2021-11-292,735.002,915.002,730.002,835.002,835.00741,159
2021-11-262,995.003,040.002,880.002,900.002,900.00941,349
2021-11-253,150.003,215.002,975.002,995.002,995.001,279,690
2021-11-243,250.003,310.003,120.003,130.003,130.001,034,703
← NewerPage 20 of 21 · 1,222 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.