Namuga Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 12,550.00 | 12,780.00 | 12,250.00 | 12,270.00 | 11,256.28 | 114,888 |
| 2024-07-24 | 12,880.00 | 13,010.00 | 12,850.00 | 12,850.00 | 11,788.36 | 54,087 |
| 2024-07-23 | 13,200.00 | 13,270.00 | 12,880.00 | 13,040.00 | 11,962.66 | 60,276 |
| 2024-07-22 | 13,480.00 | 13,490.00 | 12,840.00 | 13,080.00 | 11,999.36 | 95,236 |
| 2024-07-19 | 13,550.00 | 13,690.00 | 13,350.00 | 13,400.00 | 12,292.92 | 85,668 |
| 2024-07-18 | 13,950.00 | 14,050.00 | 13,580.00 | 13,610.00 | 12,485.57 | 134,408 |
| 2024-07-17 | 13,770.00 | 14,700.00 | 13,770.00 | 14,140.00 | 12,971.78 | 342,405 |
| 2024-07-16 | 14,080.00 | 14,090.00 | 13,760.00 | 13,760.00 | 12,623.18 | 75,865 |
| 2024-07-15 | 13,960.00 | 14,100.00 | 13,760.00 | 14,100.00 | 12,935.09 | 77,224 |
| 2024-07-12 | 13,930.00 | 13,990.00 | 13,700.00 | 13,950.00 | 12,797.48 | 129,881 |
| 2024-07-11 | 13,850.00 | 14,820.00 | 13,830.00 | 13,950.00 | 12,797.48 | 1,121,880 |
| 2024-07-10 | 13,450.00 | 13,720.00 | 13,320.00 | 13,720.00 | 12,586.48 | 72,036 |
| 2024-07-09 | 13,440.00 | 13,480.00 | 13,320.00 | 13,450.00 | 12,338.79 | 30,117 |
| 2024-07-08 | 13,280.00 | 13,470.00 | 13,270.00 | 13,440.00 | 12,329.62 | 34,920 |
| 2024-07-05 | 13,290.00 | 13,380.00 | 13,200.00 | 13,280.00 | 12,182.83 | 34,202 |
| 2024-07-04 | 13,010.00 | 13,380.00 | 13,010.00 | 13,290.00 | 12,192.01 | 61,706 |
| 2024-07-03 | 13,260.00 | 13,350.00 | 12,940.00 | 13,090.00 | 12,008.53 | 96,029 |
| 2024-07-02 | 13,520.00 | 13,640.00 | 13,250.00 | 13,250.00 | 12,155.31 | 60,811 |
| 2024-07-01 | 13,410.00 | 13,630.00 | 13,410.00 | 13,590.00 | 12,467.22 | 35,549 |
| 2024-06-28 | 13,650.00 | 13,700.00 | 13,500.00 | 13,560.00 | 12,439.70 | 42,267 |
| 2024-06-27 | 13,730.00 | 13,770.00 | 13,400.00 | 13,650.00 | 12,522.27 | 84,277 |
| 2024-06-26 | 13,610.00 | 13,840.00 | 13,470.00 | 13,750.00 | 12,614.00 | 93,979 |
| 2024-06-25 | 13,280.00 | 13,580.00 | 13,010.00 | 13,550.00 | 12,430.53 | 161,880 |
| 2024-06-24 | 13,010.00 | 13,330.00 | 12,800.00 | 13,280.00 | 12,182.83 | 150,563 |
| 2024-06-21 | 13,270.00 | 13,320.00 | 12,910.00 | 12,940.00 | 11,870.92 | 99,882 |
| 2024-06-20 | 13,320.00 | 13,320.00 | 13,180.00 | 13,270.00 | 12,173.66 | 47,113 |
| 2024-06-19 | 13,330.00 | 13,470.00 | 13,190.00 | 13,220.00 | 12,127.79 | 143,563 |
| 2024-06-18 | 13,420.00 | 13,580.00 | 13,330.00 | 13,330.00 | 12,228.70 | 48,673 |
| 2024-06-17 | 13,410.00 | 13,650.00 | 13,350.00 | 13,380.00 | 12,274.57 | 58,391 |
| 2024-06-14 | 13,580.00 | 13,580.00 | 13,350.00 | 13,510.00 | 12,393.83 | 69,333 |
| 2024-06-13 | 13,560.00 | 13,650.00 | 13,420.00 | 13,510.00 | 12,393.83 | 36,309 |
| 2024-06-12 | 13,430.00 | 13,780.00 | 13,350.00 | 13,440.00 | 12,329.62 | 83,287 |
| 2024-06-11 | 13,560.00 | 13,650.00 | 13,220.00 | 13,290.00 | 12,192.01 | 95,188 |
| 2024-06-10 | 13,660.00 | 13,660.00 | 13,490.00 | 13,560.00 | 12,439.70 | 34,567 |
| 2024-06-07 | 13,700.00 | 13,700.00 | 13,550.00 | 13,600.00 | 12,476.40 | 43,501 |
| 2024-06-05 | 13,510.00 | 13,740.00 | 13,510.00 | 13,550.00 | 12,430.53 | 48,761 |
| 2024-06-04 | 13,530.00 | 13,690.00 | 13,400.00 | 13,400.00 | 12,292.92 | 58,952 |
| 2024-06-03 | 13,370.00 | 13,730.00 | 13,370.00 | 13,660.00 | 12,531.44 | 54,823 |
| 2024-05-31 | 13,360.00 | 13,490.00 | 13,360.00 | 13,420.00 | 12,311.27 | 45,025 |
| 2024-05-30 | 13,750.00 | 13,820.00 | 13,310.00 | 13,360.00 | 12,256.23 | 71,725 |
| 2024-05-29 | 13,820.00 | 14,050.00 | 13,650.00 | 13,750.00 | 12,614.00 | 77,932 |
| 2024-05-28 | 13,810.00 | 13,870.00 | 13,690.00 | 13,810.00 | 12,669.05 | 66,808 |
| 2024-05-27 | 13,750.00 | 13,750.00 | 13,460.00 | 13,700.00 | 12,568.14 | 78,607 |
| 2024-05-24 | 13,870.00 | 14,100.00 | 13,630.00 | 13,630.00 | 12,503.92 | 127,816 |
| 2024-05-23 | 14,040.00 | 14,280.00 | 13,840.00 | 14,100.00 | 12,935.09 | 64,346 |
| 2024-05-22 | 14,130.00 | 14,130.00 | 13,950.00 | 14,060.00 | 12,898.39 | 37,790 |
| 2024-05-21 | 13,990.00 | 14,190.00 | 13,930.00 | 14,130.00 | 12,962.61 | 45,549 |
| 2024-05-20 | 14,230.00 | 14,340.00 | 13,920.00 | 14,000.00 | 12,843.35 | 90,140 |
| 2024-05-17 | 14,530.00 | 14,640.00 | 14,240.00 | 14,250.00 | 13,072.70 | 71,723 |
| 2024-05-16 | 14,780.00 | 14,830.00 | 14,500.00 | 14,530.00 | 13,329.56 | 94,838 |
| 2024-05-14 | 14,330.00 | 14,720.00 | 14,300.00 | 14,550.00 | 13,347.91 | 107,147 |
| 2024-05-13 | 14,380.00 | 14,550.00 | 14,130.00 | 14,250.00 | 13,072.70 | 62,305 |
| 2024-05-10 | 14,700.00 | 14,750.00 | 14,330.00 | 14,380.00 | 13,191.95 | 77,191 |
| 2024-05-09 | 14,780.00 | 14,780.00 | 14,560.00 | 14,600.00 | 13,393.78 | 92,276 |
| 2024-05-08 | 14,650.00 | 14,870.00 | 14,570.00 | 14,780.00 | 13,558.91 | 72,695 |
| 2024-05-07 | 14,710.00 | 14,780.00 | 14,570.00 | 14,750.00 | 13,531.39 | 82,509 |
| 2024-05-03 | 14,640.00 | 14,730.00 | 14,540.00 | 14,570.00 | 13,366.26 | 85,829 |
| 2024-05-02 | 14,490.00 | 14,670.00 | 14,320.00 | 14,610.00 | 13,402.95 | 96,808 |
| 2024-04-30 | 14,380.00 | 14,680.00 | 14,330.00 | 14,500.00 | 13,302.04 | 176,429 |
| 2024-04-29 | 14,000.00 | 14,290.00 | 13,970.00 | 14,290.00 | 13,109.39 | 78,496 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 728.0000 KRW |
| 2024-12-27 | 650.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.