Namuga Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 21,650.00 | 23,500.00 | 20,100.00 | 20,900.00 | 19,173.29 | 12,568,780 |
| 2024-01-26 | 16,900.00 | 21,300.00 | 16,630.00 | 20,850.00 | 19,127.42 | 14,313,400 |
| 2024-01-25 | 16,130.00 | 16,700.00 | 15,700.00 | 16,390.00 | 15,035.89 | 656,853 |
| 2024-01-24 | 16,190.00 | 16,290.00 | 15,260.00 | 16,150.00 | 14,815.72 | 568,754 |
| 2024-01-23 | 17,050.00 | 17,090.00 | 15,600.00 | 15,930.00 | 14,613.90 | 1,447,852 |
| 2024-01-22 | 15,450.00 | 16,040.00 | 15,100.00 | 16,020.00 | 14,696.46 | 773,525 |
| 2024-01-19 | 15,050.00 | 15,490.00 | 14,870.00 | 15,070.00 | 13,824.95 | 444,401 |
| 2024-01-18 | 14,260.00 | 15,110.00 | 14,260.00 | 14,850.00 | 13,623.12 | 263,904 |
| 2024-01-17 | 14,850.00 | 14,850.00 | 14,190.00 | 14,310.00 | 13,127.74 | 157,553 |
| 2024-01-16 | 14,800.00 | 15,190.00 | 14,660.00 | 14,790.00 | 13,568.08 | 221,669 |
| 2024-01-15 | 14,760.00 | 14,830.00 | 14,410.00 | 14,700.00 | 13,485.52 | 77,079 |
| 2024-01-12 | 15,000.00 | 15,000.00 | 14,560.00 | 14,620.00 | 13,412.13 | 142,816 |
| 2024-01-11 | 15,160.00 | 15,160.00 | 14,860.00 | 14,980.00 | 13,742.38 | 137,012 |
| 2024-01-10 | 15,180.00 | 15,250.00 | 14,910.00 | 14,960.00 | 13,724.04 | 205,663 |
| 2024-01-09 | 15,000.00 | 15,000.00 | 14,720.00 | 14,890.00 | 13,659.82 | 150,508 |
| 2024-01-08 | 14,650.00 | 14,840.00 | 14,350.00 | 14,830.00 | 13,604.78 | 162,700 |
| 2024-01-05 | 15,000.00 | 15,000.00 | 14,430.00 | 14,650.00 | 13,439.65 | 197,617 |
| 2024-01-04 | 14,950.00 | 15,000.00 | 14,620.00 | 15,000.00 | 13,760.73 | 286,466 |
| 2024-01-03 | 14,600.00 | 15,000.00 | 14,500.00 | 14,920.00 | 13,687.34 | 348,339 |
| 2024-01-02 | 14,230.00 | 14,710.00 | 14,150.00 | 14,600.00 | 13,393.78 | 274,893 |
| 2023-12-28 | 14,380.00 | 14,500.00 | 13,960.00 | 14,100.00 | 12,935.09 | 203,325 |
| 2023-12-27 | 13,710.00 | 14,350.00 | 13,710.00 | 14,300.00 | 13,118.56 | 245,040 |
| 2023-12-26 | 13,940.00 | 13,940.00 | 13,620.00 | 13,730.00 | 12,595.66 | 80,751 |
| 2023-12-22 | 13,400.00 | 13,840.00 | 13,380.00 | 13,810.00 | 12,669.05 | 174,710 |
| 2023-12-21 | 13,320.00 | 13,470.00 | 13,200.00 | 13,400.00 | 12,292.92 | 87,966 |
| 2023-12-20 | 13,500.00 | 13,620.00 | 13,400.00 | 13,480.00 | 12,366.31 | 72,434 |
| 2023-12-19 | 13,610.00 | 13,640.00 | 13,360.00 | 13,360.00 | 12,256.23 | 72,962 |
| 2023-12-18 | 13,950.00 | 13,950.00 | 13,600.00 | 13,600.00 | 12,476.40 | 89,662 |
| 2023-12-15 | 13,790.00 | 14,140.00 | 13,590.00 | 13,800.00 | 12,659.87 | 197,374 |
| 2023-12-14 | 14,150.00 | 14,150.00 | 13,570.00 | 13,620.00 | 12,494.74 | 279,846 |
| 2023-12-13 | 13,470.00 | 14,000.00 | 13,080.00 | 13,900.00 | 12,751.61 | 158,077 |
| 2023-12-12 | 12,920.00 | 13,470.00 | 12,920.00 | 13,220.00 | 12,127.79 | 149,204 |
| 2023-12-11 | 12,760.00 | 13,100.00 | 12,740.00 | 12,970.00 | 11,898.45 | 60,692 |
| 2023-12-08 | 12,700.00 | 12,910.00 | 12,700.00 | 12,840.00 | 11,779.19 | 35,735 |
| 2023-12-07 | 12,900.00 | 12,960.00 | 12,670.00 | 12,720.00 | 11,669.10 | 33,780 |
| 2023-12-06 | 12,610.00 | 12,910.00 | 12,540.00 | 12,890.00 | 11,825.06 | 51,693 |
| 2023-12-05 | 13,020.00 | 13,120.00 | 12,470.00 | 12,600.00 | 11,559.01 | 94,320 |
| 2023-12-04 | 13,000.00 | 13,400.00 | 12,930.00 | 13,020.00 | 11,944.32 | 124,277 |
| 2023-12-01 | 12,960.00 | 12,990.00 | 12,720.00 | 12,850.00 | 11,788.36 | 52,473 |
| 2023-11-30 | 13,060.00 | 13,100.00 | 12,880.00 | 12,990.00 | 11,916.79 | 61,584 |
| 2023-11-29 | 13,100.00 | 13,230.00 | 12,990.00 | 13,070.00 | 11,990.18 | 65,545 |
| 2023-11-28 | 13,220.00 | 13,340.00 | 13,050.00 | 13,080.00 | 11,999.36 | 59,572 |
| 2023-11-27 | 13,090.00 | 13,260.00 | 12,900.00 | 13,220.00 | 12,127.79 | 66,184 |
| 2023-11-24 | 13,160.00 | 13,180.00 | 13,010.00 | 13,090.00 | 12,008.53 | 43,646 |
| 2023-11-23 | 13,550.00 | 13,570.00 | 13,070.00 | 13,070.00 | 11,990.18 | 76,118 |
| 2023-11-22 | 13,450.00 | 13,450.00 | 13,230.00 | 13,420.00 | 12,311.27 | 55,649 |
| 2023-11-21 | 13,540.00 | 13,660.00 | 13,360.00 | 13,520.00 | 12,403.01 | 68,620 |
| 2023-11-20 | 13,250.00 | 13,510.00 | 13,110.00 | 13,410.00 | 12,302.09 | 68,040 |
| 2023-11-17 | 13,540.00 | 13,540.00 | 13,050.00 | 13,200.00 | 12,109.44 | 75,815 |
| 2023-11-16 | 13,390.00 | 13,450.00 | 13,270.00 | 13,320.00 | 12,219.53 | 54,896 |
| 2023-11-15 | 13,410.00 | 13,430.00 | 13,230.00 | 13,390.00 | 12,283.75 | 94,639 |
| 2023-11-14 | 13,000.00 | 13,350.00 | 12,950.00 | 13,340.00 | 12,237.88 | 97,332 |
| 2023-11-13 | 13,050.00 | 13,240.00 | 13,000.00 | 13,000.00 | 11,925.97 | 105,590 |
| 2023-11-10 | 12,900.00 | 13,100.00 | 12,740.00 | 13,100.00 | 12,017.71 | 67,264 |
| 2023-11-09 | 13,080.00 | 13,350.00 | 12,910.00 | 13,120.00 | 12,036.05 | 152,403 |
| 2023-11-08 | 12,700.00 | 13,080.00 | 12,650.00 | 12,970.00 | 11,898.45 | 144,743 |
| 2023-11-07 | 12,510.00 | 12,800.00 | 12,270.00 | 12,600.00 | 11,559.01 | 111,244 |
| 2023-11-06 | 12,300.00 | 12,670.00 | 12,300.00 | 12,570.00 | 11,531.49 | 117,146 |
| 2023-11-03 | 11,720.00 | 12,210.00 | 11,550.00 | 12,170.00 | 11,164.54 | 90,384 |
| 2023-11-02 | 11,210.00 | 11,800.00 | 11,210.00 | 11,720.00 | 10,751.72 | 93,720 |
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.