Namuga Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 18,000.00 | 18,730.00 | 17,520.00 | 17,840.00 | 16,366.10 | 1,770,201 |
| 2023-02-06 | 18,400.00 | 18,820.00 | 17,840.00 | 18,000.00 | 16,512.88 | 1,514,938 |
| 2023-02-03 | 17,550.00 | 19,940.00 | 17,160.00 | 18,630.00 | 17,090.83 | 9,130,847 |
| 2023-02-02 | 16,590.00 | 17,990.00 | 16,320.00 | 17,180.00 | 15,760.62 | 5,712,135 |
| 2023-02-01 | 15,390.00 | 15,830.00 | 15,260.00 | 15,600.00 | 14,311.16 | 644,080 |
| 2023-01-31 | 15,090.00 | 15,430.00 | 15,020.00 | 15,330.00 | 14,063.47 | 365,216 |
| 2023-01-30 | 15,640.00 | 15,750.00 | 15,210.00 | 15,250.00 | 13,990.08 | 533,526 |
| 2023-01-27 | 15,720.00 | 15,840.00 | 15,590.00 | 15,610.00 | 14,320.33 | 430,810 |
| 2023-01-26 | 16,540.00 | 16,700.00 | 15,550.00 | 15,640.00 | 14,347.86 | 929,003 |
| 2023-01-25 | 15,770.00 | 16,400.00 | 15,430.00 | 16,400.00 | 15,045.07 | 887,379 |
| 2023-01-20 | 15,300.00 | 15,750.00 | 15,300.00 | 15,650.00 | 14,357.03 | 367,335 |
| 2023-01-19 | 15,600.00 | 15,700.00 | 15,150.00 | 15,400.00 | 14,127.68 | 708,732 |
| 2023-01-18 | 16,750.00 | 16,750.00 | 15,800.00 | 15,950.00 | 14,632.24 | 1,128,365 |
| 2023-01-17 | 15,700.00 | 16,550.00 | 15,350.00 | 16,400.00 | 15,045.07 | 1,264,699 |
| 2023-01-16 | 15,200.00 | 16,000.00 | 15,150.00 | 15,600.00 | 14,311.16 | 863,387 |
| 2023-01-13 | 15,500.00 | 15,500.00 | 14,900.00 | 15,200.00 | 13,944.21 | 556,046 |
| 2023-01-12 | 15,600.00 | 15,600.00 | 15,150.00 | 15,450.00 | 14,173.55 | 476,382 |
| 2023-01-11 | 14,900.00 | 15,550.00 | 14,900.00 | 15,350.00 | 14,081.82 | 782,839 |
| 2023-01-10 | 15,300.00 | 15,600.00 | 14,800.00 | 14,800.00 | 13,577.26 | 916,128 |
| 2023-01-09 | 15,150.00 | 15,300.00 | 14,800.00 | 15,050.00 | 13,806.60 | 765,023 |
| 2023-01-06 | 14,900.00 | 15,400.00 | 14,600.00 | 14,950.00 | 13,714.86 | 818,850 |
| 2023-01-05 | 16,050.00 | 16,150.00 | 14,850.00 | 14,900.00 | 13,668.99 | 1,145,341 |
| 2023-01-04 | 15,550.00 | 16,400.00 | 15,450.00 | 16,050.00 | 14,723.98 | 1,153,080 |
| 2023-01-03 | 15,000.00 | 15,800.00 | 14,800.00 | 15,700.00 | 14,402.90 | 1,175,133 |
| 2023-01-02 | 17,550.00 | 17,950.00 | 15,000.00 | 15,000.00 | 13,760.73 | 2,182,435 |
| 2022-12-29 | 17,450.00 | 17,700.00 | 16,900.00 | 17,200.00 | 15,778.97 | 1,017,621 |
| 2022-12-28 | 18,250.00 | 18,500.00 | 17,200.00 | 17,500.00 | 16,054.19 | 1,537,079 |
| 2022-12-27 | 18,200.00 | 18,300.00 | 17,700.00 | 17,900.00 | 16,421.14 | 1,498,172 |
| 2022-12-26 | 15,450.00 | 19,200.00 | 15,400.00 | 18,150.00 | 16,650.49 | 6,671,568 |
| 2022-12-23 | 14,600.00 | 15,400.00 | 14,400.00 | 15,200.00 | 13,944.21 | 492,306 |
| 2022-12-22 | 15,150.00 | 15,400.00 | 14,950.00 | 15,050.00 | 13,806.60 | 357,837 |
| 2022-12-21 | 15,200.00 | 15,250.00 | 14,800.00 | 14,950.00 | 13,714.86 | 475,142 |
| 2022-12-20 | 16,350.00 | 16,450.00 | 14,950.00 | 14,950.00 | 13,714.86 | 1,073,798 |
| 2022-12-19 | 16,050.00 | 16,750.00 | 15,800.00 | 16,500.00 | 15,136.80 | 518,128 |
| 2022-12-16 | 16,300.00 | 16,600.00 | 15,950.00 | 16,150.00 | 14,815.72 | 736,866 |
| 2022-12-15 | 15,750.00 | 16,700.00 | 15,550.00 | 16,400.00 | 15,045.07 | 1,022,835 |
| 2022-12-14 | 15,100.00 | 15,900.00 | 15,000.00 | 15,750.00 | 14,448.77 | 1,046,162 |
| 2022-12-13 | 15,050.00 | 15,300.00 | 14,750.00 | 14,900.00 | 13,668.99 | 433,674 |
| 2022-12-12 | 14,600.00 | 15,250.00 | 14,350.00 | 15,000.00 | 13,760.73 | 660,610 |
| 2022-12-09 | 15,500.00 | 15,550.00 | 14,850.00 | 14,900.00 | 13,668.99 | 677,745 |
| 2022-12-08 | 15,450.00 | 15,600.00 | 15,050.00 | 15,300.00 | 14,035.95 | 521,242 |
| 2022-12-07 | 15,550.00 | 15,850.00 | 15,100.00 | 15,450.00 | 14,173.55 | 887,864 |
| 2022-12-06 | 16,150.00 | 16,550.00 | 15,700.00 | 15,750.00 | 14,448.77 | 924,561 |
| 2022-12-05 | 17,250.00 | 17,550.00 | 16,200.00 | 16,350.00 | 14,999.20 | 1,937,565 |
| 2022-12-02 | 17,200.00 | 18,550.00 | 17,150.00 | 17,550.00 | 16,100.06 | 2,441,717 |
| 2022-12-01 | 16,200.00 | 17,600.00 | 16,000.00 | 17,100.00 | 15,687.23 | 2,035,125 |
| 2022-11-30 | 16,000.00 | 16,250.00 | 15,200.00 | 15,900.00 | 14,586.38 | 1,928,889 |
| 2022-11-29 | 16,100.00 | 16,850.00 | 15,750.00 | 16,500.00 | 15,136.80 | 1,893,759 |
| 2022-11-28 | 16,150.00 | 16,650.00 | 15,950.00 | 16,100.00 | 14,769.85 | 1,413,765 |
| 2022-11-25 | 14,300.00 | 16,600.00 | 14,200.00 | 16,300.00 | 14,953.33 | 6,035,120 |
| 2022-11-24 | 13,550.00 | 14,450.00 | 13,250.00 | 14,350.00 | 13,164.43 | 1,331,660 |
| 2022-11-23 | 13,750.00 | 13,750.00 | 13,350.00 | 13,600.00 | 12,476.40 | 329,959 |
| 2022-11-22 | 13,550.00 | 13,750.00 | 13,200.00 | 13,650.00 | 12,522.27 | 600,103 |
| 2022-11-21 | 12,750.00 | 13,650.00 | 12,700.00 | 13,450.00 | 12,338.79 | 1,161,122 |
| 2022-11-18 | 12,950.00 | 13,250.00 | 12,600.00 | 12,650.00 | 11,604.88 | 431,477 |
| 2022-11-17 | 12,700.00 | 13,450.00 | 12,550.00 | 13,000.00 | 11,925.97 | 998,924 |
| 2022-11-16 | 12,750.00 | 12,900.00 | 12,400.00 | 12,800.00 | 11,742.49 | 323,400 |
| 2022-11-15 | 12,500.00 | 12,750.00 | 12,350.00 | 12,700.00 | 11,650.75 | 357,029 |
| 2022-11-14 | 12,100.00 | 12,700.00 | 11,900.00 | 12,450.00 | 11,421.41 | 471,812 |
| 2022-11-11 | 12,250.00 | 12,400.00 | 11,950.00 | 12,100.00 | 11,100.32 | 508,247 |
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.