Namu Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1,700.00 | 1,704.00 | 1,630.00 | 1,637.00 | 1,637.00 | 380,223 |
| 2024-10-29 | 1,722.00 | 1,722.00 | 1,688.00 | 1,688.00 | 1,688.00 | 342,070 |
| 2024-10-28 | 1,702.00 | 1,753.00 | 1,700.00 | 1,705.00 | 1,705.00 | 544,746 |
| 2024-10-25 | 1,726.00 | 1,779.00 | 1,691.00 | 1,744.00 | 1,744.00 | 1,305,328 |
| 2024-10-24 | 1,701.00 | 1,795.00 | 1,682.00 | 1,745.00 | 1,745.00 | 3,211,889 |
| 2024-10-23 | 1,664.00 | 1,919.00 | 1,628.00 | 1,705.00 | 1,705.00 | 17,196,680 |
| 2024-10-22 | 1,775.00 | 1,845.00 | 1,627.00 | 1,639.00 | 1,639.00 | 2,917,929 |
| 2024-10-21 | 1,514.00 | 1,951.00 | 1,500.00 | 1,799.00 | 1,799.00 | 26,875,381 |
| 2024-10-18 | 1,530.00 | 1,885.00 | 1,501.00 | 1,525.00 | 1,525.00 | 5,779,793 |
| 2024-10-17 | 1,519.00 | 1,537.00 | 1,500.00 | 1,537.00 | 1,537.00 | 142,411 |
| 2024-10-16 | 1,520.00 | 1,521.00 | 1,507.00 | 1,508.00 | 1,508.00 | 60,904 |
| 2024-10-15 | 1,525.00 | 1,537.00 | 1,520.00 | 1,528.00 | 1,528.00 | 79,880 |
| 2024-10-14 | 1,551.00 | 1,558.00 | 1,520.00 | 1,539.00 | 1,539.00 | 78,149 |
| 2024-10-11 | 1,545.00 | 1,563.00 | 1,543.00 | 1,549.00 | 1,549.00 | 41,304 |
| 2024-10-10 | 1,571.00 | 1,574.00 | 1,550.00 | 1,551.00 | 1,551.00 | 70,263 |
| 2024-10-08 | 1,561.00 | 1,578.00 | 1,546.00 | 1,555.00 | 1,555.00 | 94,060 |
| 2024-10-07 | 1,572.00 | 1,583.00 | 1,566.00 | 1,570.00 | 1,570.00 | 74,856 |
| 2024-10-04 | 1,557.00 | 1,588.00 | 1,550.00 | 1,572.00 | 1,572.00 | 29,475 |
| 2024-10-02 | 1,547.00 | 1,580.00 | 1,546.00 | 1,570.00 | 1,570.00 | 33,238 |
| 2024-09-30 | 1,612.00 | 1,620.00 | 1,582.00 | 1,585.00 | 1,585.00 | 27,156 |
| 2024-09-27 | 1,620.00 | 1,620.00 | 1,590.00 | 1,612.00 | 1,612.00 | 63,117 |
| 2024-09-26 | 1,570.00 | 1,618.00 | 1,570.00 | 1,612.00 | 1,612.00 | 73,578 |
| 2024-09-25 | 1,562.00 | 1,613.00 | 1,557.00 | 1,572.00 | 1,572.00 | 67,783 |
| 2024-09-24 | 1,546.00 | 1,573.00 | 1,542.00 | 1,573.00 | 1,573.00 | 140,978 |
| 2024-09-23 | 1,589.00 | 1,608.00 | 1,556.00 | 1,574.00 | 1,574.00 | 110,248 |
| 2024-09-20 | 1,584.00 | 1,615.00 | 1,584.00 | 1,598.00 | 1,598.00 | 61,138 |
| 2024-09-19 | 1,609.00 | 1,612.00 | 1,588.00 | 1,589.00 | 1,589.00 | 48,183 |
| 2024-09-13 | 1,593.00 | 1,612.00 | 1,588.00 | 1,611.00 | 1,611.00 | 80,797 |
| 2024-09-12 | 1,583.00 | 1,645.00 | 1,583.00 | 1,630.00 | 1,630.00 | 104,693 |
| 2024-09-11 | 1,553.00 | 1,593.00 | 1,547.00 | 1,589.00 | 1,589.00 | 74,089 |
| 2024-09-10 | 1,542.00 | 1,589.00 | 1,536.00 | 1,570.00 | 1,570.00 | 129,699 |
| 2024-09-09 | 1,513.00 | 1,580.00 | 1,513.00 | 1,566.00 | 1,566.00 | 94,839 |
| 2024-09-06 | 1,585.00 | 1,616.00 | 1,563.00 | 1,578.00 | 1,578.00 | 53,432 |
| 2024-09-05 | 1,596.00 | 1,660.00 | 1,580.00 | 1,600.00 | 1,600.00 | 78,864 |
| 2024-09-04 | 1,590.00 | 1,625.00 | 1,552.00 | 1,612.00 | 1,612.00 | 167,966 |
| 2024-09-03 | 1,607.00 | 1,650.00 | 1,604.00 | 1,632.00 | 1,632.00 | 177,568 |
| 2024-09-02 | 1,606.00 | 1,659.00 | 1,606.00 | 1,638.00 | 1,638.00 | 58,819 |
| 2024-08-30 | 1,665.00 | 1,668.00 | 1,646.00 | 1,646.00 | 1,646.00 | 93,321 |
| 2024-08-29 | 1,692.00 | 1,692.00 | 1,645.00 | 1,655.00 | 1,655.00 | 94,956 |
| 2024-08-28 | 1,701.00 | 1,701.00 | 1,662.00 | 1,701.00 | 1,701.00 | 84,319 |
| 2024-08-27 | 1,692.00 | 1,710.00 | 1,650.00 | 1,701.00 | 1,701.00 | 87,984 |
| 2024-08-26 | 1,712.00 | 1,740.00 | 1,617.00 | 1,710.00 | 1,710.00 | 384,559 |
| 2024-08-23 | 1,658.00 | 1,745.00 | 1,658.00 | 1,720.00 | 1,720.00 | 127,133 |
| 2024-08-22 | 1,715.00 | 1,720.00 | 1,684.00 | 1,703.00 | 1,703.00 | 67,920 |
| 2024-08-21 | 1,716.00 | 1,755.00 | 1,604.00 | 1,709.00 | 1,709.00 | 96,739 |
| 2024-08-20 | 1,695.00 | 1,736.00 | 1,693.00 | 1,716.00 | 1,716.00 | 81,745 |
| 2024-08-19 | 1,777.00 | 1,789.00 | 1,700.00 | 1,707.00 | 1,707.00 | 241,028 |
| 2024-08-16 | 1,800.00 | 1,800.00 | 1,760.00 | 1,777.00 | 1,777.00 | 55,076 |
| 2024-08-14 | 1,815.00 | 1,825.00 | 1,760.00 | 1,788.00 | 1,788.00 | 94,075 |
| 2024-08-12 | 1,770.00 | 1,790.00 | 1,760.00 | 1,770.00 | 1,770.00 | 41,837 |
| 2024-08-09 | 1,703.00 | 1,819.00 | 1,703.00 | 1,770.00 | 1,770.00 | 179,783 |
| 2024-08-08 | 1,693.00 | 1,793.00 | 1,661.00 | 1,694.00 | 1,694.00 | 112,031 |
| 2024-08-07 | 1,650.00 | 1,725.00 | 1,650.00 | 1,710.00 | 1,710.00 | 142,133 |
| 2024-08-06 | 1,501.00 | 1,888.00 | 1,501.00 | 1,670.00 | 1,670.00 | 558,852 |
| 2024-08-05 | 1,926.00 | 1,939.00 | 1,605.00 | 1,605.00 | 1,605.00 | 542,632 |
| 2024-08-02 | 1,912.00 | 1,977.00 | 1,910.00 | 1,956.00 | 1,956.00 | 160,087 |
| 2024-08-01 | 1,960.00 | 1,986.00 | 1,958.00 | 1,966.00 | 1,966.00 | 39,759 |
| 2024-07-31 | 1,940.00 | 1,987.00 | 1,929.00 | 1,979.00 | 1,979.00 | 98,898 |
| 2024-07-30 | 1,960.00 | 1,995.00 | 1,948.00 | 1,960.00 | 1,960.00 | 145,091 |
| 2024-07-29 | 1,935.00 | 2,005.00 | 1,917.00 | 1,980.00 | 1,980.00 | 143,030 |
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.