Namuga Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 11,210.00 | 11,800.00 | 11,210.00 | 11,720.00 | 10,751.72 | 93,720 |
| 2023-11-01 | 10,840.00 | 11,330.00 | 10,840.00 | 11,190.00 | 10,265.51 | 100,014 |
| 2023-10-31 | 11,110.00 | 11,170.00 | 10,560.00 | 10,680.00 | 9,797.64 | 88,178 |
| 2023-10-30 | 10,440.00 | 11,480.00 | 10,440.00 | 11,110.00 | 10,192.12 | 207,898 |
| 2023-10-27 | 10,500.00 | 10,830.00 | 10,330.00 | 10,570.00 | 9,696.73 | 92,871 |
| 2023-10-26 | 10,880.00 | 11,080.00 | 10,400.00 | 10,520.00 | 9,650.86 | 79,259 |
| 2023-10-25 | 11,430.00 | 11,500.00 | 11,080.00 | 11,120.00 | 10,201.29 | 35,294 |
| 2023-10-24 | 11,000.00 | 11,380.00 | 10,620.00 | 11,360.00 | 10,421.46 | 68,740 |
| 2023-10-23 | 11,150.00 | 11,370.00 | 10,840.00 | 11,000.00 | 10,091.20 | 71,501 |
| 2023-10-20 | 11,200.00 | 11,470.00 | 10,900.00 | 11,210.00 | 10,283.85 | 113,178 |
| 2023-10-19 | 11,900.00 | 11,900.00 | 11,450.00 | 11,480.00 | 10,531.55 | 77,299 |
| 2023-10-18 | 12,180.00 | 12,280.00 | 11,930.00 | 12,030.00 | 11,036.11 | 40,741 |
| 2023-10-17 | 12,000.00 | 12,360.00 | 12,000.00 | 12,180.00 | 11,173.71 | 52,805 |
| 2023-10-16 | 12,090.00 | 12,130.00 | 11,740.00 | 11,900.00 | 10,916.85 | 46,158 |
| 2023-10-13 | 12,180.00 | 12,240.00 | 11,930.00 | 12,160.00 | 11,155.37 | 48,608 |
| 2023-10-12 | 12,090.00 | 12,360.00 | 12,000.00 | 12,220.00 | 11,210.41 | 42,523 |
| 2023-10-11 | 11,520.00 | 12,080.00 | 11,520.00 | 11,940.00 | 10,953.54 | 41,211 |
| 2023-10-10 | 11,710.00 | 12,090.00 | 11,360.00 | 11,500.00 | 10,549.89 | 88,116 |
| 2023-10-06 | 11,100.00 | 11,960.00 | 11,100.00 | 11,700.00 | 10,733.37 | 85,197 |
| 2023-10-05 | 11,680.00 | 11,740.00 | 11,160.00 | 11,220.00 | 10,293.03 | 75,161 |
| 2023-10-04 | 12,000.00 | 12,000.00 | 11,340.00 | 11,630.00 | 10,669.15 | 88,389 |
| 2023-09-27 | 11,590.00 | 12,100.00 | 11,590.00 | 12,080.00 | 11,081.98 | 71,160 |
| 2023-09-26 | 11,910.00 | 12,150.00 | 11,600.00 | 11,600.00 | 10,641.63 | 84,181 |
| 2023-09-25 | 12,000.00 | 12,480.00 | 11,950.00 | 11,950.00 | 10,962.72 | 69,721 |
| 2023-09-22 | 12,270.00 | 12,470.00 | 12,050.00 | 12,180.00 | 11,173.71 | 117,247 |
| 2023-09-21 | 12,980.00 | 13,170.00 | 12,500.00 | 12,500.00 | 11,467.28 | 80,358 |
| 2023-09-20 | 13,060.00 | 13,190.00 | 12,960.00 | 12,980.00 | 11,907.62 | 46,659 |
| 2023-09-19 | 13,180.00 | 13,250.00 | 13,080.00 | 13,150.00 | 12,063.57 | 44,408 |
| 2023-09-18 | 13,600.00 | 13,600.00 | 13,100.00 | 13,180.00 | 12,091.10 | 54,578 |
| 2023-09-15 | 13,700.00 | 13,700.00 | 13,430.00 | 13,550.00 | 12,430.53 | 53,642 |
| 2023-09-14 | 13,100.00 | 13,540.00 | 13,100.00 | 13,510.00 | 12,393.83 | 75,384 |
| 2023-09-13 | 13,430.00 | 13,610.00 | 13,060.00 | 13,090.00 | 12,008.53 | 74,825 |
| 2023-09-12 | 13,600.00 | 13,860.00 | 13,280.00 | 13,280.00 | 12,182.83 | 91,273 |
| 2023-09-11 | 13,670.00 | 13,670.00 | 13,430.00 | 13,460.00 | 12,347.96 | 72,731 |
| 2023-09-08 | 13,660.00 | 13,880.00 | 13,450.00 | 13,670.00 | 12,540.61 | 59,683 |
| 2023-09-07 | 13,620.00 | 13,910.00 | 13,470.00 | 13,650.00 | 12,522.27 | 88,452 |
| 2023-09-06 | 13,980.00 | 13,990.00 | 13,610.00 | 13,690.00 | 12,558.96 | 103,523 |
| 2023-09-05 | 14,400.00 | 14,740.00 | 13,970.00 | 14,010.00 | 12,852.52 | 366,335 |
| 2023-09-04 | 13,860.00 | 14,090.00 | 13,800.00 | 13,900.00 | 12,751.61 | 148,536 |
| 2023-09-01 | 13,600.00 | 13,890.00 | 13,570.00 | 13,710.00 | 12,577.31 | 91,414 |
| 2023-08-31 | 13,650.00 | 13,850.00 | 13,470.00 | 13,600.00 | 12,476.40 | 76,033 |
| 2023-08-30 | 13,290.00 | 13,750.00 | 13,290.00 | 13,620.00 | 12,494.74 | 201,789 |
| 2023-08-29 | 13,080.00 | 13,280.00 | 13,000.00 | 13,170.00 | 12,081.92 | 58,407 |
| 2023-08-28 | 12,840.00 | 13,090.00 | 12,820.00 | 13,030.00 | 11,953.49 | 45,545 |
| 2023-08-25 | 13,030.00 | 13,120.00 | 12,810.00 | 12,810.00 | 11,751.66 | 65,706 |
| 2023-08-24 | 12,850.00 | 13,180.00 | 12,850.00 | 13,140.00 | 12,054.40 | 82,560 |
| 2023-08-23 | 12,600.00 | 13,070.00 | 12,600.00 | 12,840.00 | 11,779.19 | 91,584 |
| 2023-08-22 | 12,780.00 | 12,830.00 | 12,570.00 | 12,670.00 | 11,623.23 | 71,962 |
| 2023-08-21 | 12,900.00 | 12,930.00 | 12,750.00 | 12,810.00 | 11,751.66 | 77,172 |
| 2023-08-18 | 12,730.00 | 12,850.00 | 12,510.00 | 12,790.00 | 11,733.32 | 103,040 |
| 2023-08-17 | 12,940.00 | 13,340.00 | 12,630.00 | 12,890.00 | 11,825.06 | 147,519 |
| 2023-08-16 | 13,770.00 | 13,800.00 | 12,980.00 | 13,040.00 | 11,962.66 | 206,458 |
| 2023-08-14 | 14,020.00 | 14,130.00 | 13,900.00 | 13,950.00 | 12,797.48 | 76,351 |
| 2023-08-11 | 14,070.00 | 14,380.00 | 13,970.00 | 14,120.00 | 12,953.44 | 80,385 |
| 2023-08-10 | 14,180.00 | 14,180.00 | 13,940.00 | 13,960.00 | 12,806.65 | 73,299 |
| 2023-08-09 | 14,080.00 | 14,140.00 | 13,960.00 | 14,100.00 | 12,935.09 | 62,030 |
| 2023-08-08 | 13,950.00 | 14,450.00 | 13,750.00 | 14,080.00 | 12,916.74 | 150,414 |
| 2023-08-07 | 14,180.00 | 14,250.00 | 13,800.00 | 13,950.00 | 12,797.48 | 110,563 |
| 2023-08-04 | 14,460.00 | 14,560.00 | 14,100.00 | 14,240.00 | 13,063.52 | 113,843 |
| 2023-08-03 | 14,780.00 | 14,780.00 | 14,150.00 | 14,440.00 | 13,247.00 | 187,979 |
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.