Namuga Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 10,100.00 | 10,250.00 | 10,050.00 | 10,200.00 | 9,357.30 | 97,573 |
| 2022-08-11 | 10,150.00 | 10,300.00 | 10,000.00 | 10,100.00 | 9,265.56 | 103,253 |
| 2022-08-10 | 10,250.00 | 10,400.00 | 10,000.00 | 10,000.00 | 9,173.82 | 282,821 |
| 2022-08-09 | 10,450.00 | 10,550.00 | 10,300.00 | 10,400.00 | 9,540.77 | 114,751 |
| 2022-08-08 | 10,200.00 | 11,200.00 | 10,050.00 | 10,600.00 | 9,724.25 | 930,362 |
| 2022-08-05 | 10,250.00 | 10,300.00 | 10,000.00 | 10,200.00 | 9,357.30 | 119,012 |
| 2022-08-04 | 10,400.00 | 10,400.00 | 10,150.00 | 10,200.00 | 9,357.30 | 92,055 |
| 2022-08-03 | 10,400.00 | 10,500.00 | 10,150.00 | 10,300.00 | 9,449.04 | 118,456 |
| 2022-08-02 | 10,150.00 | 10,650.00 | 10,000.00 | 10,300.00 | 9,449.04 | 512,655 |
| 2022-08-01 | 9,970.00 | 10,050.00 | 9,910.00 | 10,000.00 | 9,173.82 | 81,092 |
| 2022-07-29 | 9,860.00 | 9,990.00 | 9,820.00 | 9,910.00 | 9,091.26 | 89,592 |
| 2022-07-28 | 9,710.00 | 10,100.00 | 9,690.00 | 9,800.00 | 8,990.34 | 265,708 |
| 2022-07-27 | 9,560.00 | 9,640.00 | 9,490.00 | 9,590.00 | 8,797.69 | 37,118 |
| 2022-07-26 | 9,600.00 | 9,670.00 | 9,480.00 | 9,600.00 | 8,806.87 | 47,816 |
| 2022-07-25 | 9,560.00 | 9,860.00 | 9,480.00 | 9,600.00 | 8,806.87 | 82,991 |
| 2022-07-22 | 9,780.00 | 9,820.00 | 9,590.00 | 9,650.00 | 8,852.74 | 78,120 |
| 2022-07-21 | 9,590.00 | 9,750.00 | 9,480.00 | 9,720.00 | 8,916.95 | 86,468 |
| 2022-07-20 | 9,630.00 | 9,730.00 | 9,490.00 | 9,500.00 | 8,715.13 | 75,617 |
| 2022-07-19 | 9,310.00 | 9,510.00 | 9,310.00 | 9,430.00 | 8,650.91 | 55,385 |
| 2022-07-18 | 9,180.00 | 9,460.00 | 9,180.00 | 9,400.00 | 8,623.39 | 80,419 |
| 2022-07-15 | 9,230.00 | 9,340.00 | 8,950.00 | 9,100.00 | 8,348.18 | 80,417 |
| 2022-07-14 | 9,140.00 | 9,300.00 | 9,010.00 | 9,230.00 | 8,467.44 | 61,114 |
| 2022-07-13 | 9,170.00 | 9,250.00 | 9,050.00 | 9,210.00 | 8,449.09 | 52,339 |
| 2022-07-12 | 9,340.00 | 9,400.00 | 8,990.00 | 9,180.00 | 8,421.57 | 111,798 |
| 2022-07-11 | 9,540.00 | 9,680.00 | 9,380.00 | 9,450.00 | 8,669.26 | 63,236 |
| 2022-07-08 | 9,480.00 | 9,660.00 | 9,410.00 | 9,430.00 | 8,650.91 | 90,207 |
| 2022-07-07 | 9,150.00 | 9,510.00 | 9,150.00 | 9,430.00 | 8,650.91 | 106,564 |
| 2022-07-06 | 9,130.00 | 9,430.00 | 8,920.00 | 9,110.00 | 8,357.35 | 151,859 |
| 2022-07-05 | 8,910.00 | 9,240.00 | 8,880.00 | 9,130.00 | 8,375.70 | 89,851 |
| 2022-07-04 | 9,190.00 | 9,240.00 | 8,700.00 | 8,900.00 | 8,164.70 | 123,669 |
| 2022-07-01 | 9,410.00 | 9,600.00 | 8,940.00 | 9,180.00 | 8,421.57 | 182,119 |
| 2022-06-30 | 10,000.00 | 10,000.00 | 9,330.00 | 9,400.00 | 8,623.39 | 219,542 |
| 2022-06-29 | 9,730.00 | 10,100.00 | 9,710.00 | 10,050.00 | 9,219.69 | 99,862 |
| 2022-06-28 | 9,900.00 | 10,100.00 | 9,800.00 | 9,970.00 | 9,146.30 | 83,390 |
| 2022-06-27 | 9,740.00 | 10,050.00 | 9,520.00 | 9,970.00 | 9,146.30 | 131,863 |
| 2022-06-24 | 9,150.00 | 9,630.00 | 9,150.00 | 9,590.00 | 8,797.69 | 137,423 |
| 2022-06-23 | 9,900.00 | 9,980.00 | 9,210.00 | 9,210.00 | 8,449.09 | 302,049 |
| 2022-06-22 | 10,350.00 | 10,500.00 | 9,900.00 | 9,980.00 | 9,155.47 | 176,792 |
| 2022-06-21 | 10,050.00 | 10,400.00 | 9,950.00 | 10,350.00 | 9,494.90 | 161,517 |
| 2022-06-20 | 10,900.00 | 10,900.00 | 9,990.00 | 10,050.00 | 9,219.69 | 297,116 |
| 2022-06-17 | 10,550.00 | 10,850.00 | 10,500.00 | 10,850.00 | 9,953.60 | 202,179 |
| 2022-06-16 | 11,600.00 | 11,650.00 | 10,950.00 | 10,950.00 | 10,045.33 | 191,786 |
| 2022-06-15 | 11,450.00 | 11,550.00 | 10,900.00 | 11,350.00 | 10,412.29 | 277,034 |
| 2022-06-14 | 11,150.00 | 11,650.00 | 11,100.00 | 11,500.00 | 10,549.89 | 307,315 |
| 2022-06-13 | 12,400.00 | 12,550.00 | 11,450.00 | 11,550.00 | 10,595.76 | 488,235 |
| 2022-06-10 | 12,100.00 | 12,750.00 | 11,950.00 | 12,450.00 | 11,421.41 | 503,592 |
| 2022-06-09 | 12,450.00 | 12,750.00 | 12,050.00 | 12,150.00 | 11,146.19 | 768,371 |
| 2022-06-08 | 12,050.00 | 12,300.00 | 11,950.00 | 12,000.00 | 11,008.59 | 164,247 |
| 2022-06-07 | 12,350.00 | 12,350.00 | 12,000.00 | 12,100.00 | 11,100.32 | 125,607 |
| 2022-06-03 | 12,250.00 | 12,500.00 | 12,150.00 | 12,350.00 | 11,329.67 | 249,067 |
| 2022-06-02 | 12,300.00 | 12,450.00 | 12,100.00 | 12,200.00 | 11,192.06 | 162,857 |
| 2022-05-31 | 12,200.00 | 12,350.00 | 11,950.00 | 12,250.00 | 11,237.93 | 184,397 |
| 2022-05-30 | 11,850.00 | 12,200.00 | 11,800.00 | 12,100.00 | 11,100.32 | 170,857 |
| 2022-05-27 | 11,900.00 | 12,050.00 | 11,700.00 | 11,750.00 | 10,779.24 | 94,550 |
| 2022-05-26 | 12,050.00 | 12,150.00 | 11,700.00 | 11,750.00 | 10,779.24 | 173,166 |
| 2022-05-25 | 11,800.00 | 12,000.00 | 11,350.00 | 11,900.00 | 10,916.85 | 165,328 |
| 2022-05-24 | 12,050.00 | 12,100.00 | 11,550.00 | 11,800.00 | 10,825.11 | 187,564 |
| 2022-05-23 | 12,100.00 | 12,400.00 | 12,000.00 | 12,150.00 | 11,146.19 | 249,516 |
| 2022-05-20 | 11,550.00 | 12,500.00 | 11,500.00 | 11,900.00 | 10,916.85 | 715,590 |
| 2022-05-19 | 11,350.00 | 11,600.00 | 11,250.00 | 11,450.00 | 10,504.03 | 143,896 |
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.