Namuga Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 13,990.00 | 14,120.00 | 13,820.00 | 13,880.00 | 12,733.26 | 65,615 |
| 2024-04-25 | 13,900.00 | 14,040.00 | 13,600.00 | 13,820.00 | 12,678.22 | 58,538 |
| 2024-04-24 | 13,800.00 | 14,220.00 | 13,750.00 | 14,100.00 | 12,935.09 | 158,058 |
| 2024-04-23 | 13,610.00 | 13,810.00 | 13,540.00 | 13,610.00 | 12,485.57 | 82,817 |
| 2024-04-22 | 13,720.00 | 13,840.00 | 13,440.00 | 13,540.00 | 12,421.35 | 134,525 |
| 2024-04-19 | 14,520.00 | 14,520.00 | 13,570.00 | 13,770.00 | 12,632.35 | 236,452 |
| 2024-04-18 | 14,300.00 | 14,610.00 | 14,300.00 | 14,520.00 | 13,320.39 | 71,127 |
| 2024-04-17 | 14,060.00 | 14,670.00 | 14,060.00 | 14,380.00 | 13,191.95 | 152,293 |
| 2024-04-16 | 14,300.00 | 14,450.00 | 14,010.00 | 14,110.00 | 12,944.26 | 152,962 |
| 2024-04-15 | 14,170.00 | 14,580.00 | 13,930.00 | 14,340.00 | 13,155.26 | 168,310 |
| 2024-04-12 | 14,360.00 | 14,540.00 | 14,220.00 | 14,400.00 | 13,210.30 | 77,609 |
| 2024-04-11 | 13,880.00 | 14,320.00 | 13,800.00 | 14,230.00 | 13,054.35 | 79,974 |
| 2024-04-09 | 14,150.00 | 14,360.00 | 14,110.00 | 14,180.00 | 13,008.48 | 63,277 |
| 2024-04-08 | 14,600.00 | 14,610.00 | 14,070.00 | 14,070.00 | 12,907.57 | 186,980 |
| 2024-04-05 | 14,950.00 | 14,960.00 | 14,510.00 | 14,510.00 | 13,311.21 | 227,992 |
| 2024-04-04 | 14,640.00 | 15,490.00 | 14,630.00 | 15,190.00 | 13,935.03 | 389,935 |
| 2024-04-03 | 14,960.00 | 14,960.00 | 14,360.00 | 14,570.00 | 13,366.26 | 301,000 |
| 2024-04-02 | 15,890.00 | 15,900.00 | 14,930.00 | 15,000.00 | 13,760.73 | 485,991 |
| 2024-04-01 | 15,590.00 | 15,740.00 | 15,470.00 | 15,610.00 | 14,320.33 | 278,127 |
| 2024-03-29 | 14,850.00 | 15,840.00 | 14,620.00 | 15,410.00 | 14,136.86 | 1,101,635 |
| 2024-03-28 | 14,710.00 | 14,900.00 | 14,640.00 | 14,820.00 | 13,595.60 | 146,234 |
| 2024-03-27 | 14,820.00 | 14,840.00 | 14,500.00 | 14,630.00 | 13,421.30 | 143,412 |
| 2024-03-26 | 14,620.00 | 14,940.00 | 14,620.00 | 14,810.00 | 13,586.43 | 157,111 |
| 2024-03-25 | 14,710.00 | 14,780.00 | 14,570.00 | 14,610.00 | 13,402.95 | 111,434 |
| 2024-03-22 | 15,000.00 | 15,120.00 | 14,650.00 | 14,720.00 | 13,503.86 | 221,228 |
| 2024-03-21 | 15,100.00 | 15,190.00 | 14,840.00 | 15,000.00 | 13,760.73 | 146,467 |
| 2024-03-20 | 14,870.00 | 15,140.00 | 14,800.00 | 15,000.00 | 13,760.73 | 219,250 |
| 2024-03-19 | 15,070.00 | 15,070.00 | 14,720.00 | 14,800.00 | 13,577.26 | 117,181 |
| 2024-03-18 | 14,870.00 | 15,200.00 | 14,750.00 | 15,020.00 | 13,779.08 | 202,349 |
| 2024-03-15 | 14,990.00 | 14,990.00 | 14,670.00 | 14,900.00 | 13,668.99 | 167,970 |
| 2024-03-14 | 15,300.00 | 15,340.00 | 14,720.00 | 14,990.00 | 13,751.56 | 231,200 |
| 2024-03-13 | 15,020.00 | 15,380.00 | 14,890.00 | 15,300.00 | 14,035.95 | 323,802 |
| 2024-03-12 | 15,190.00 | 15,190.00 | 14,840.00 | 14,940.00 | 13,705.69 | 233,977 |
| 2024-03-11 | 15,150.00 | 15,250.00 | 14,940.00 | 15,130.00 | 13,879.99 | 168,356 |
| 2024-03-08 | 15,420.00 | 15,580.00 | 15,090.00 | 15,170.00 | 13,916.69 | 289,566 |
| 2024-03-07 | 16,040.00 | 16,160.00 | 15,370.00 | 15,400.00 | 14,127.68 | 306,849 |
| 2024-03-06 | 15,950.00 | 16,040.00 | 15,690.00 | 15,900.00 | 14,586.38 | 200,081 |
| 2024-03-05 | 16,470.00 | 16,630.00 | 15,900.00 | 15,980.00 | 14,659.77 | 328,090 |
| 2024-03-04 | 16,280.00 | 16,800.00 | 16,110.00 | 16,480.00 | 15,118.46 | 561,907 |
| 2024-02-29 | 16,060.00 | 16,150.00 | 15,620.00 | 15,670.00 | 14,375.38 | 296,448 |
| 2024-02-28 | 16,250.00 | 16,290.00 | 16,000.00 | 16,060.00 | 14,733.16 | 264,678 |
| 2024-02-27 | 16,560.00 | 16,620.00 | 16,020.00 | 16,150.00 | 14,815.72 | 324,197 |
| 2024-02-26 | 16,820.00 | 17,040.00 | 16,300.00 | 16,450.00 | 15,090.94 | 284,368 |
| 2024-02-23 | 17,140.00 | 17,220.00 | 16,690.00 | 16,710.00 | 15,329.46 | 290,283 |
| 2024-02-22 | 16,700.00 | 17,150.00 | 16,400.00 | 17,060.00 | 15,650.54 | 399,298 |
| 2024-02-21 | 16,850.00 | 17,050.00 | 16,420.00 | 16,490.00 | 15,127.63 | 362,233 |
| 2024-02-20 | 17,200.00 | 17,390.00 | 16,940.00 | 16,980.00 | 15,577.15 | 278,524 |
| 2024-02-19 | 16,900.00 | 17,460.00 | 16,700.00 | 17,190.00 | 15,769.80 | 497,795 |
| 2024-02-16 | 18,250.00 | 18,260.00 | 17,230.00 | 17,230.00 | 15,806.49 | 737,849 |
| 2024-02-15 | 18,840.00 | 19,070.00 | 18,000.00 | 18,220.00 | 16,714.70 | 1,908,035 |
| 2024-02-14 | 17,390.00 | 17,900.00 | 17,150.00 | 17,810.00 | 16,338.58 | 597,890 |
| 2024-02-13 | 17,460.00 | 17,930.00 | 17,190.00 | 17,870.00 | 16,393.62 | 987,208 |
| 2024-02-08 | 16,700.00 | 17,420.00 | 16,640.00 | 17,300.00 | 15,870.71 | 903,276 |
| 2024-02-07 | 16,480.00 | 17,300.00 | 16,270.00 | 16,920.00 | 15,522.11 | 1,219,997 |
| 2024-02-06 | 17,100.00 | 17,190.00 | 16,200.00 | 16,600.00 | 15,228.54 | 1,088,970 |
| 2024-02-05 | 17,930.00 | 18,180.00 | 16,800.00 | 17,300.00 | 15,870.71 | 1,902,589 |
| 2024-02-02 | 18,370.00 | 19,400.00 | 17,880.00 | 18,020.00 | 16,531.23 | 2,767,238 |
| 2024-02-01 | 18,700.00 | 18,860.00 | 17,280.00 | 18,470.00 | 16,944.05 | 3,907,525 |
| 2024-01-31 | 21,700.00 | 23,150.00 | 19,050.00 | 19,170.00 | 17,586.22 | 19,043,740 |
| 2024-01-30 | 20,750.00 | 21,200.00 | 18,910.00 | 19,950.00 | 18,301.77 | 4,478,281 |
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.