Namu Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 3,440.00 | 3,480.00 | 3,215.00 | 3,245.00 | 3,245.00 | 1,787,057 |
| 2021-11-22 | 3,285.00 | 3,475.00 | 3,240.00 | 3,440.00 | 3,440.00 | 4,197,751 |
| 2021-11-19 | 3,205.00 | 3,310.00 | 3,140.00 | 3,235.00 | 3,235.00 | 828,526 |
| 2021-11-18 | 3,550.00 | 3,580.00 | 3,200.00 | 3,235.00 | 3,235.00 | 4,624,762 |
| 2021-11-17 | 3,165.00 | 3,455.00 | 3,080.00 | 3,350.00 | 3,350.00 | 6,466,692 |
| 2021-11-16 | 3,170.00 | 3,230.00 | 3,120.00 | 3,145.00 | 3,145.00 | 695,689 |
| 2021-11-15 | 3,210.00 | 3,230.00 | 3,065.00 | 3,150.00 | 3,150.00 | 634,743 |
| 2021-11-12 | 3,280.00 | 3,325.00 | 3,175.00 | 3,195.00 | 3,195.00 | 1,202,644 |
| 2021-11-11 | 3,130.00 | 3,310.00 | 3,075.00 | 3,290.00 | 3,290.00 | 2,712,172 |
| 2021-11-10 | 3,180.00 | 3,295.00 | 3,130.00 | 3,160.00 | 3,160.00 | 1,871,037 |
| 2021-11-09 | 2,990.00 | 3,275.00 | 2,965.00 | 3,225.00 | 3,225.00 | 4,162,983 |
| 2021-11-08 | 2,870.00 | 3,050.00 | 2,870.00 | 3,015.00 | 3,015.00 | 1,285,935 |
| 2021-11-05 | 3,005.00 | 3,020.00 | 2,870.00 | 2,870.00 | 2,870.00 | 1,059,252 |
| 2021-11-04 | 3,140.00 | 3,175.00 | 2,920.00 | 2,995.00 | 2,995.00 | 2,163,747 |
| 2021-11-03 | 3,185.00 | 3,530.00 | 3,100.00 | 3,140.00 | 3,140.00 | 14,397,810 |
| 2021-11-02 | 3,140.00 | 3,210.00 | 3,105.00 | 3,155.00 | 3,155.00 | 2,516,795 |
| 2021-11-01 | 2,920.00 | 3,380.00 | 2,910.00 | 3,150.00 | 3,150.00 | 18,264,250 |
| 2021-10-29 | 2,950.00 | 3,025.00 | 2,900.00 | 2,910.00 | 2,910.00 | 3,540,590 |
| 2021-10-28 | 2,710.00 | 3,380.00 | 2,690.00 | 2,975.00 | 2,975.00 | 24,511,359 |
| 2021-10-27 | 2,765.00 | 3,000.00 | 2,665.00 | 2,690.00 | 2,690.00 | 1,213,289 |
| 2021-10-26 | 2,715.00 | 2,780.00 | 2,690.00 | 2,750.00 | 2,750.00 | 84,380 |
| 2021-10-25 | 2,700.00 | 2,710.00 | 2,650.00 | 2,705.00 | 2,705.00 | 92,669 |
| 2021-10-22 | 2,680.00 | 2,715.00 | 2,660.00 | 2,690.00 | 2,690.00 | 79,512 |
| 2021-10-21 | 2,720.00 | 2,720.00 | 2,660.00 | 2,700.00 | 2,700.00 | 72,495 |
| 2021-10-20 | 2,665.00 | 2,720.00 | 2,660.00 | 2,715.00 | 2,715.00 | 136,231 |
| 2021-10-19 | 2,690.00 | 2,725.00 | 2,645.00 | 2,665.00 | 2,665.00 | 78,546 |
| 2021-10-18 | 2,630.00 | 2,720.00 | 2,630.00 | 2,680.00 | 2,680.00 | 85,930 |
| 2021-10-15 | 2,640.00 | 2,665.00 | 2,610.00 | 2,655.00 | 2,655.00 | 109,908 |
| 2021-10-14 | 2,540.00 | 2,640.00 | 2,540.00 | 2,625.00 | 2,625.00 | 84,965 |
← NewerPage 21 of 21 · 1,229 trading days
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.