Namuga Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 11,750.00 | 11,900.00 | 11,650.00 | 11,750.00 | 10,779.24 | 207,088 |
| 2022-11-09 | 12,200.00 | 12,250.00 | 11,850.00 | 11,950.00 | 10,962.72 | 226,949 |
| 2022-11-08 | 11,700.00 | 12,200.00 | 11,650.00 | 12,150.00 | 11,146.19 | 432,887 |
| 2022-11-07 | 11,950.00 | 12,000.00 | 11,500.00 | 11,700.00 | 10,733.37 | 300,852 |
| 2022-11-04 | 11,850.00 | 12,100.00 | 11,650.00 | 12,000.00 | 11,008.59 | 209,174 |
| 2022-11-03 | 11,300.00 | 11,950.00 | 11,300.00 | 11,850.00 | 10,870.98 | 176,283 |
| 2022-11-02 | 11,750.00 | 11,800.00 | 11,550.00 | 11,600.00 | 10,641.63 | 141,741 |
| 2022-11-01 | 11,500.00 | 11,900.00 | 11,350.00 | 11,900.00 | 10,916.85 | 189,659 |
| 2022-10-31 | 11,600.00 | 11,800.00 | 11,350.00 | 11,400.00 | 10,458.16 | 183,285 |
| 2022-10-28 | 11,700.00 | 11,850.00 | 11,300.00 | 11,350.00 | 10,412.29 | 217,280 |
| 2022-10-27 | 11,800.00 | 11,850.00 | 11,550.00 | 11,800.00 | 10,825.11 | 215,629 |
| 2022-10-26 | 12,250.00 | 12,300.00 | 11,650.00 | 11,650.00 | 10,687.50 | 370,829 |
| 2022-10-25 | 11,900.00 | 12,350.00 | 11,750.00 | 12,200.00 | 11,192.06 | 388,874 |
| 2022-10-24 | 11,950.00 | 12,050.00 | 11,700.00 | 11,800.00 | 10,825.11 | 264,175 |
| 2022-10-21 | 12,000.00 | 12,250.00 | 11,600.00 | 11,650.00 | 10,687.50 | 291,388 |
| 2022-10-20 | 11,950.00 | 12,350.00 | 11,850.00 | 12,050.00 | 11,054.45 | 308,111 |
| 2022-10-19 | 12,500.00 | 12,500.00 | 11,900.00 | 11,900.00 | 10,916.85 | 422,573 |
| 2022-10-18 | 12,350.00 | 12,450.00 | 11,900.00 | 12,450.00 | 11,421.41 | 710,151 |
| 2022-10-17 | 11,400.00 | 12,050.00 | 11,400.00 | 12,000.00 | 11,008.59 | 388,831 |
| 2022-10-14 | 11,250.00 | 11,850.00 | 11,200.00 | 11,650.00 | 10,687.50 | 617,016 |
| 2022-10-13 | 11,750.00 | 11,800.00 | 10,850.00 | 10,850.00 | 9,953.60 | 578,231 |
| 2022-10-12 | 11,300.00 | 11,600.00 | 11,150.00 | 11,550.00 | 10,595.76 | 309,843 |
| 2022-10-11 | 11,050.00 | 11,450.00 | 10,850.00 | 11,300.00 | 10,366.42 | 335,014 |
| 2022-10-07 | 11,450.00 | 11,750.00 | 11,400.00 | 11,450.00 | 10,504.03 | 284,243 |
| 2022-10-06 | 11,100.00 | 11,650.00 | 11,050.00 | 11,650.00 | 10,687.50 | 573,196 |
| 2022-10-05 | 11,250.00 | 11,350.00 | 10,600.00 | 10,850.00 | 9,953.60 | 660,489 |
| 2022-10-04 | 10,500.00 | 10,900.00 | 10,400.00 | 10,900.00 | 9,999.47 | 367,263 |
| 2022-09-30 | 10,200.00 | 10,400.00 | 9,880.00 | 10,150.00 | 9,311.43 | 492,460 |
| 2022-09-29 | 10,950.00 | 11,100.00 | 10,200.00 | 10,200.00 | 9,357.30 | 570,577 |
| 2022-09-28 | 11,650.00 | 11,650.00 | 10,400.00 | 10,650.00 | 9,770.12 | 859,808 |
| 2022-09-27 | 11,950.00 | 12,000.00 | 11,200.00 | 11,600.00 | 10,641.63 | 648,013 |
| 2022-09-26 | 11,800.00 | 12,250.00 | 11,600.00 | 11,750.00 | 10,779.24 | 606,256 |
| 2022-09-23 | 12,450.00 | 12,650.00 | 11,800.00 | 12,050.00 | 11,054.45 | 611,572 |
| 2022-09-22 | 12,750.00 | 12,900.00 | 12,350.00 | 12,450.00 | 11,421.41 | 465,708 |
| 2022-09-21 | 12,500.00 | 13,150.00 | 12,400.00 | 13,000.00 | 11,925.97 | 354,912 |
| 2022-09-20 | 12,950.00 | 13,200.00 | 12,600.00 | 12,750.00 | 11,696.62 | 525,417 |
| 2022-09-19 | 13,350.00 | 13,600.00 | 12,350.00 | 12,450.00 | 11,421.41 | 878,635 |
| 2022-09-16 | 12,900.00 | 13,350.00 | 12,650.00 | 13,100.00 | 12,017.71 | 689,892 |
| 2022-09-15 | 12,500.00 | 13,250.00 | 12,400.00 | 13,000.00 | 11,925.97 | 935,841 |
| 2022-09-14 | 12,350.00 | 12,550.00 | 12,000.00 | 12,300.00 | 11,283.80 | 715,509 |
| 2022-09-13 | 11,950.00 | 12,950.00 | 11,950.00 | 12,850.00 | 11,788.36 | 1,115,804 |
| 2022-09-08 | 12,000.00 | 12,400.00 | 11,750.00 | 11,850.00 | 10,870.98 | 528,367 |
| 2022-09-07 | 12,000.00 | 12,200.00 | 11,600.00 | 11,750.00 | 10,779.24 | 562,253 |
| 2022-09-06 | 11,000.00 | 12,150.00 | 11,000.00 | 12,050.00 | 11,054.45 | 1,359,640 |
| 2022-09-05 | 10,950.00 | 11,200.00 | 10,800.00 | 11,000.00 | 10,091.20 | 313,677 |
| 2022-09-02 | 10,900.00 | 11,100.00 | 10,700.00 | 11,000.00 | 10,091.20 | 340,910 |
| 2022-09-01 | 11,200.00 | 11,350.00 | 10,750.00 | 10,800.00 | 9,907.73 | 560,202 |
| 2022-08-31 | 11,150.00 | 11,300.00 | 10,850.00 | 11,200.00 | 10,274.68 | 543,973 |
| 2022-08-30 | 10,350.00 | 11,000.00 | 10,350.00 | 10,950.00 | 10,045.33 | 697,575 |
| 2022-08-29 | 10,100.00 | 10,400.00 | 10,000.00 | 10,200.00 | 9,357.30 | 223,904 |
| 2022-08-26 | 10,450.00 | 10,600.00 | 10,300.00 | 10,550.00 | 9,678.38 | 279,650 |
| 2022-08-25 | 10,150.00 | 10,400.00 | 9,990.00 | 10,350.00 | 9,494.90 | 206,727 |
| 2022-08-24 | 9,740.00 | 10,200.00 | 9,740.00 | 10,000.00 | 9,173.82 | 233,312 |
| 2022-08-23 | 9,610.00 | 9,920.00 | 9,510.00 | 9,750.00 | 8,944.48 | 165,879 |
| 2022-08-22 | 9,980.00 | 9,980.00 | 9,510.00 | 9,630.00 | 8,834.39 | 190,599 |
| 2022-08-19 | 10,350.00 | 10,450.00 | 10,100.00 | 10,100.00 | 9,265.56 | 109,108 |
| 2022-08-18 | 10,300.00 | 10,400.00 | 10,000.00 | 10,350.00 | 9,494.90 | 117,206 |
| 2022-08-17 | 10,600.00 | 10,650.00 | 10,250.00 | 10,350.00 | 9,494.90 | 98,949 |
| 2022-08-16 | 10,300.00 | 10,700.00 | 10,200.00 | 10,550.00 | 9,678.38 | 269,035 |
| 2022-08-12 | 10,100.00 | 10,250.00 | 10,050.00 | 10,200.00 | 9,357.30 | 97,573 |
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.