Namuga Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 15,400.00 | 15,810.00 | 15,190.00 | 15,750.00 | 14,448.77 | 196,147 |
| 2023-05-03 | 15,220.00 | 15,800.00 | 15,160.00 | 15,660.00 | 14,366.20 | 560,834 |
| 2023-05-02 | 14,820.00 | 15,180.00 | 14,640.00 | 15,180.00 | 13,925.86 | 209,766 |
| 2023-04-28 | 15,100.00 | 15,250.00 | 14,490.00 | 14,750.00 | 13,531.39 | 268,654 |
| 2023-04-27 | 14,280.00 | 14,900.00 | 14,170.00 | 14,900.00 | 13,668.99 | 292,118 |
| 2023-04-26 | 14,350.00 | 14,810.00 | 14,200.00 | 14,250.00 | 13,072.70 | 251,272 |
| 2023-04-25 | 15,060.00 | 15,110.00 | 14,160.00 | 14,520.00 | 13,320.39 | 379,582 |
| 2023-04-24 | 14,960.00 | 15,070.00 | 14,550.00 | 15,050.00 | 13,806.60 | 255,851 |
| 2023-04-21 | 15,110.00 | 15,410.00 | 14,880.00 | 15,020.00 | 13,779.08 | 263,857 |
| 2023-04-20 | 15,740.00 | 15,750.00 | 14,950.00 | 14,990.00 | 13,751.56 | 568,098 |
| 2023-04-19 | 16,130.00 | 16,160.00 | 15,650.00 | 15,720.00 | 14,421.25 | 514,572 |
| 2023-04-18 | 16,500.00 | 16,500.00 | 15,980.00 | 16,050.00 | 14,723.98 | 349,085 |
| 2023-04-17 | 16,760.00 | 16,780.00 | 16,290.00 | 16,500.00 | 15,136.80 | 218,932 |
| 2023-04-14 | 17,190.00 | 17,190.00 | 16,770.00 | 16,780.00 | 15,393.67 | 243,453 |
| 2023-04-13 | 16,670.00 | 17,120.00 | 16,500.00 | 17,050.00 | 15,641.37 | 237,988 |
| 2023-04-12 | 17,050.00 | 17,200.00 | 16,780.00 | 16,850.00 | 15,457.89 | 339,453 |
| 2023-04-11 | 16,730.00 | 17,080.00 | 16,300.00 | 17,080.00 | 15,668.89 | 326,882 |
| 2023-04-10 | 17,440.00 | 17,450.00 | 16,630.00 | 16,740.00 | 15,356.98 | 571,392 |
| 2023-04-07 | 17,500.00 | 18,370.00 | 17,320.00 | 17,370.00 | 15,934.93 | 1,825,311 |
| 2023-04-06 | 17,450.00 | 17,450.00 | 17,040.00 | 17,150.00 | 15,733.10 | 462,659 |
| 2023-04-05 | 17,400.00 | 17,890.00 | 17,400.00 | 17,450.00 | 16,008.32 | 432,684 |
| 2023-04-04 | 17,330.00 | 17,650.00 | 17,210.00 | 17,210.00 | 15,788.15 | 313,656 |
| 2023-04-03 | 17,370.00 | 17,460.00 | 16,900.00 | 17,320.00 | 15,889.06 | 352,287 |
| 2023-03-31 | 18,070.00 | 18,350.00 | 17,000.00 | 17,200.00 | 15,778.97 | 1,061,663 |
| 2023-03-30 | 18,880.00 | 19,000.00 | 18,260.00 | 18,270.00 | 16,760.57 | 714,444 |
| 2023-03-29 | 18,680.00 | 18,700.00 | 18,100.00 | 18,640.00 | 17,100.00 | 736,804 |
| 2023-03-28 | 17,440.00 | 18,920.00 | 17,360.00 | 18,860.00 | 17,301.83 | 2,485,739 |
| 2023-03-27 | 17,980.00 | 18,010.00 | 17,330.00 | 17,410.00 | 15,971.62 | 386,620 |
| 2023-03-24 | 17,110.00 | 17,950.00 | 16,850.00 | 17,850.00 | 16,375.27 | 774,799 |
| 2023-03-23 | 16,810.00 | 17,280.00 | 16,760.00 | 17,010.00 | 15,604.67 | 427,011 |
| 2023-03-22 | 17,030.00 | 17,200.00 | 16,790.00 | 17,060.00 | 15,650.54 | 334,026 |
| 2023-03-21 | 17,080.00 | 17,330.00 | 16,640.00 | 16,790.00 | 15,402.85 | 464,317 |
| 2023-03-20 | 17,000.00 | 17,500.00 | 16,940.00 | 17,070.00 | 15,659.71 | 485,589 |
| 2023-03-17 | 16,430.00 | 17,220.00 | 16,370.00 | 16,830.00 | 15,439.54 | 507,450 |
| 2023-03-16 | 15,900.00 | 16,390.00 | 15,440.00 | 16,270.00 | 14,925.81 | 416,736 |
| 2023-03-15 | 15,900.00 | 16,210.00 | 15,620.00 | 15,900.00 | 14,586.38 | 394,497 |
| 2023-03-14 | 16,360.00 | 16,370.00 | 15,470.00 | 15,470.00 | 14,191.90 | 591,940 |
| 2023-03-13 | 16,380.00 | 16,550.00 | 15,980.00 | 16,440.00 | 15,081.76 | 487,470 |
| 2023-03-10 | 16,820.00 | 16,990.00 | 16,210.00 | 16,620.00 | 15,246.89 | 627,176 |
| 2023-03-09 | 17,740.00 | 18,100.00 | 17,100.00 | 17,160.00 | 15,742.28 | 526,024 |
| 2023-03-08 | 17,570.00 | 18,130.00 | 17,550.00 | 17,800.00 | 16,329.40 | 533,056 |
| 2023-03-07 | 19,060.00 | 19,060.00 | 17,950.00 | 17,950.00 | 16,467.01 | 1,059,183 |
| 2023-03-06 | 18,990.00 | 19,650.00 | 18,700.00 | 19,250.00 | 17,659.61 | 1,728,130 |
| 2023-03-03 | 18,090.00 | 19,800.00 | 18,000.00 | 18,830.00 | 17,274.31 | 4,095,567 |
| 2023-03-02 | 18,450.00 | 18,970.00 | 17,730.00 | 17,770.00 | 16,301.88 | 1,197,385 |
| 2023-02-28 | 18,190.00 | 19,200.00 | 17,970.00 | 18,190.00 | 16,687.18 | 1,804,194 |
| 2023-02-27 | 18,700.00 | 18,810.00 | 17,810.00 | 18,080.00 | 16,586.27 | 907,521 |
| 2023-02-24 | 18,090.00 | 18,510.00 | 17,750.00 | 18,370.00 | 16,852.31 | 1,758,732 |
| 2023-02-23 | 17,140.00 | 17,900.00 | 16,600.00 | 17,730.00 | 16,265.18 | 818,008 |
| 2023-02-22 | 16,950.00 | 17,380.00 | 16,850.00 | 16,980.00 | 15,577.15 | 281,765 |
| 2023-02-21 | 17,400.00 | 17,680.00 | 17,160.00 | 17,240.00 | 15,815.67 | 337,677 |
| 2023-02-20 | 16,990.00 | 17,520.00 | 16,650.00 | 17,440.00 | 15,999.14 | 473,798 |
| 2023-02-17 | 17,620.00 | 17,660.00 | 16,850.00 | 16,990.00 | 15,586.32 | 960,577 |
| 2023-02-16 | 17,050.00 | 18,220.00 | 16,900.00 | 18,090.00 | 16,595.44 | 1,364,257 |
| 2023-02-15 | 17,270.00 | 17,460.00 | 16,600.00 | 16,710.00 | 15,329.46 | 475,670 |
| 2023-02-14 | 17,500.00 | 17,610.00 | 17,170.00 | 17,260.00 | 15,834.02 | 313,728 |
| 2023-02-13 | 17,140.00 | 17,550.00 | 16,950.00 | 17,490.00 | 16,045.01 | 413,761 |
| 2023-02-10 | 17,690.00 | 17,730.00 | 17,090.00 | 17,140.00 | 15,723.93 | 768,817 |
| 2023-02-09 | 17,950.00 | 18,090.00 | 17,570.00 | 17,820.00 | 16,347.75 | 641,544 |
| 2023-02-08 | 18,150.00 | 18,690.00 | 17,910.00 | 18,210.00 | 16,705.53 | 1,121,116 |
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.