Namuga Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 15,060.00 | 15,470.00 | 14,890.00 | 15,100.00 | 13,852.47 | 240,585 |
| 2023-07-31 | 15,050.00 | 15,230.00 | 14,790.00 | 15,000.00 | 13,760.73 | 216,048 |
| 2023-07-28 | 14,730.00 | 15,060.00 | 14,590.00 | 14,980.00 | 13,742.38 | 257,050 |
| 2023-07-27 | 14,680.00 | 14,970.00 | 14,260.00 | 14,850.00 | 13,623.12 | 403,137 |
| 2023-07-26 | 13,380.00 | 15,730.00 | 13,070.00 | 14,680.00 | 13,467.17 | 2,774,932 |
| 2023-07-25 | 14,050.00 | 14,170.00 | 13,370.00 | 13,390.00 | 12,283.75 | 242,042 |
| 2023-07-24 | 14,530.00 | 14,530.00 | 14,050.00 | 14,050.00 | 12,889.22 | 174,680 |
| 2023-07-21 | 14,700.00 | 14,700.00 | 14,510.00 | 14,560.00 | 13,357.08 | 105,468 |
| 2023-07-20 | 14,720.00 | 14,950.00 | 14,710.00 | 14,890.00 | 13,659.82 | 96,337 |
| 2023-07-19 | 15,010.00 | 15,150.00 | 14,700.00 | 14,710.00 | 13,494.69 | 132,057 |
| 2023-07-18 | 15,270.00 | 15,310.00 | 14,920.00 | 15,000.00 | 13,760.73 | 116,889 |
| 2023-07-17 | 14,970.00 | 15,400.00 | 14,970.00 | 15,210.00 | 13,953.38 | 163,537 |
| 2023-07-14 | 15,130.00 | 15,180.00 | 14,920.00 | 14,970.00 | 13,733.21 | 103,311 |
| 2023-07-13 | 14,620.00 | 15,220.00 | 14,620.00 | 15,050.00 | 13,806.60 | 206,990 |
| 2023-07-12 | 14,690.00 | 14,760.00 | 14,550.00 | 14,610.00 | 13,402.95 | 87,655 |
| 2023-07-11 | 14,400.00 | 14,640.00 | 14,400.00 | 14,600.00 | 13,393.78 | 83,804 |
| 2023-07-10 | 14,410.00 | 14,560.00 | 14,210.00 | 14,450.00 | 13,256.17 | 120,003 |
| 2023-07-07 | 14,740.00 | 14,830.00 | 14,330.00 | 14,410.00 | 13,219.48 | 182,600 |
| 2023-07-06 | 15,290.00 | 15,290.00 | 14,650.00 | 14,830.00 | 13,604.78 | 194,303 |
| 2023-07-05 | 15,650.00 | 15,760.00 | 15,220.00 | 15,300.00 | 14,035.95 | 159,416 |
| 2023-07-04 | 15,370.00 | 15,540.00 | 15,240.00 | 15,460.00 | 14,182.73 | 167,304 |
| 2023-07-03 | 14,900.00 | 15,290.00 | 14,900.00 | 15,230.00 | 13,971.73 | 106,142 |
| 2023-06-30 | 14,800.00 | 14,950.00 | 14,650.00 | 14,900.00 | 13,668.99 | 70,686 |
| 2023-06-29 | 15,220.00 | 15,220.00 | 14,810.00 | 14,820.00 | 13,595.60 | 161,902 |
| 2023-06-28 | 15,260.00 | 15,420.00 | 14,940.00 | 15,220.00 | 13,962.56 | 139,730 |
| 2023-06-27 | 15,220.00 | 15,390.00 | 15,060.00 | 15,250.00 | 13,990.08 | 89,274 |
| 2023-06-26 | 14,820.00 | 15,260.00 | 14,590.00 | 15,260.00 | 13,999.25 | 146,311 |
| 2023-06-23 | 15,030.00 | 15,100.00 | 14,780.00 | 14,820.00 | 13,595.60 | 140,576 |
| 2023-06-22 | 15,200.00 | 15,430.00 | 14,990.00 | 14,990.00 | 13,751.56 | 216,401 |
| 2023-06-21 | 15,690.00 | 15,820.00 | 15,260.00 | 15,420.00 | 14,146.03 | 146,332 |
| 2023-06-20 | 15,900.00 | 15,900.00 | 15,590.00 | 15,690.00 | 14,393.73 | 98,996 |
| 2023-06-19 | 15,880.00 | 16,050.00 | 15,720.00 | 15,900.00 | 14,586.38 | 145,276 |
| 2023-06-16 | 15,610.00 | 16,100.00 | 15,550.00 | 15,720.00 | 14,421.25 | 138,470 |
| 2023-06-15 | 16,040.00 | 16,200.00 | 15,490.00 | 15,570.00 | 14,283.64 | 293,628 |
| 2023-06-14 | 16,120.00 | 16,360.00 | 15,800.00 | 16,040.00 | 14,714.81 | 259,151 |
| 2023-06-13 | 15,950.00 | 16,180.00 | 15,950.00 | 16,000.00 | 14,678.11 | 183,722 |
| 2023-06-12 | 16,390.00 | 16,390.00 | 15,830.00 | 15,930.00 | 14,613.90 | 276,322 |
| 2023-06-09 | 16,350.00 | 16,510.00 | 16,190.00 | 16,280.00 | 14,934.98 | 250,792 |
| 2023-06-08 | 16,110.00 | 16,410.00 | 16,030.00 | 16,290.00 | 14,944.15 | 201,295 |
| 2023-06-07 | 16,670.00 | 17,060.00 | 16,070.00 | 16,160.00 | 14,824.90 | 751,691 |
| 2023-06-05 | 16,510.00 | 16,590.00 | 16,250.00 | 16,510.00 | 15,145.98 | 196,087 |
| 2023-06-02 | 16,810.00 | 17,220.00 | 16,320.00 | 16,340.00 | 14,990.02 | 659,247 |
| 2023-06-01 | 16,880.00 | 16,880.00 | 16,360.00 | 16,600.00 | 15,228.54 | 282,616 |
| 2023-05-31 | 16,790.00 | 16,940.00 | 16,550.00 | 16,800.00 | 15,412.02 | 290,537 |
| 2023-05-30 | 15,950.00 | 16,810.00 | 15,720.00 | 16,790.00 | 15,402.85 | 479,555 |
| 2023-05-26 | 16,210.00 | 16,350.00 | 15,820.00 | 15,920.00 | 14,604.72 | 238,797 |
| 2023-05-25 | 16,250.00 | 16,340.00 | 16,090.00 | 16,190.00 | 14,852.42 | 150,796 |
| 2023-05-24 | 16,080.00 | 16,370.00 | 15,910.00 | 16,210.00 | 14,870.76 | 164,942 |
| 2023-05-23 | 16,280.00 | 16,280.00 | 15,870.00 | 16,190.00 | 14,852.42 | 273,444 |
| 2023-05-22 | 16,450.00 | 16,560.00 | 16,190.00 | 16,240.00 | 14,898.29 | 236,442 |
| 2023-05-19 | 16,530.00 | 16,780.00 | 16,240.00 | 16,370.00 | 15,017.55 | 455,374 |
| 2023-05-18 | 15,960.00 | 17,100.00 | 15,960.00 | 16,430.00 | 15,072.59 | 1,639,032 |
| 2023-05-17 | 15,590.00 | 15,900.00 | 15,310.00 | 15,700.00 | 14,402.90 | 173,426 |
| 2023-05-16 | 15,100.00 | 16,000.00 | 15,000.00 | 15,600.00 | 14,311.16 | 403,222 |
| 2023-05-15 | 15,200.00 | 15,280.00 | 14,780.00 | 15,070.00 | 13,824.95 | 116,439 |
| 2023-05-12 | 15,020.00 | 15,310.00 | 14,930.00 | 15,180.00 | 13,925.86 | 111,861 |
| 2023-05-11 | 15,040.00 | 15,260.00 | 15,020.00 | 15,020.00 | 13,779.08 | 93,457 |
| 2023-05-10 | 15,200.00 | 15,480.00 | 15,010.00 | 15,040.00 | 13,797.43 | 121,797 |
| 2023-05-09 | 15,820.00 | 15,890.00 | 15,220.00 | 15,310.00 | 14,045.12 | 187,251 |
| 2023-05-08 | 15,860.00 | 16,120.00 | 15,460.00 | 15,810.00 | 14,503.81 | 256,323 |
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.