Namuga Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 11,850.00 | 12,000.00 | 11,550.00 | 11,750.00 | 10,779.24 | 103,606 |
| 2022-05-17 | 11,550.00 | 11,800.00 | 11,300.00 | 11,750.00 | 10,779.24 | 135,769 |
| 2022-05-16 | 11,400.00 | 11,900.00 | 11,200.00 | 11,500.00 | 10,549.89 | 323,082 |
| 2022-05-13 | 10,850.00 | 11,450.00 | 10,700.00 | 11,400.00 | 10,458.16 | 231,162 |
| 2022-05-12 | 10,850.00 | 11,100.00 | 10,600.00 | 10,650.00 | 9,770.12 | 178,223 |
| 2022-05-11 | 11,150.00 | 11,250.00 | 10,950.00 | 11,000.00 | 10,091.20 | 100,653 |
| 2022-05-10 | 10,900.00 | 11,300.00 | 10,550.00 | 11,200.00 | 10,274.68 | 257,952 |
| 2022-05-09 | 11,550.00 | 11,550.00 | 10,950.00 | 11,200.00 | 10,274.68 | 177,648 |
| 2022-05-06 | 11,500.00 | 11,650.00 | 11,200.00 | 11,450.00 | 10,504.03 | 175,202 |
| 2022-05-04 | 12,050.00 | 12,200.00 | 11,700.00 | 11,750.00 | 10,779.24 | 129,648 |
| 2022-05-03 | 12,050.00 | 12,250.00 | 12,000.00 | 12,050.00 | 11,054.45 | 130,635 |
| 2022-05-02 | 11,500.00 | 12,100.00 | 11,500.00 | 12,050.00 | 11,054.45 | 138,067 |
| 2022-04-29 | 11,900.00 | 11,950.00 | 11,700.00 | 11,800.00 | 10,825.11 | 125,405 |
| 2022-04-28 | 12,050.00 | 12,100.00 | 11,650.00 | 11,800.00 | 10,825.11 | 129,290 |
| 2022-04-27 | 11,500.00 | 12,000.00 | 11,500.00 | 12,000.00 | 11,008.59 | 178,760 |
| 2022-04-26 | 11,750.00 | 12,200.00 | 11,750.00 | 12,000.00 | 11,008.59 | 200,618 |
| 2022-04-25 | 11,900.00 | 12,050.00 | 11,550.00 | 11,650.00 | 10,687.50 | 308,013 |
| 2022-04-22 | 12,400.00 | 12,650.00 | 12,150.00 | 12,250.00 | 11,237.93 | 268,688 |
| 2022-04-21 | 12,350.00 | 12,600.00 | 12,250.00 | 12,400.00 | 11,375.54 | 223,752 |
| 2022-04-20 | 12,850.00 | 12,900.00 | 12,250.00 | 12,300.00 | 11,283.80 | 498,684 |
| 2022-04-19 | 12,850.00 | 13,150.00 | 12,800.00 | 12,800.00 | 11,742.49 | 345,878 |
| 2022-04-18 | 13,050.00 | 13,250.00 | 12,800.00 | 12,850.00 | 11,788.36 | 330,815 |
| 2022-04-15 | 12,850.00 | 13,100.00 | 12,600.00 | 12,950.00 | 11,880.10 | 283,763 |
| 2022-04-14 | 12,900.00 | 13,350.00 | 12,700.00 | 12,850.00 | 11,788.36 | 912,422 |
| 2022-04-13 | 12,750.00 | 12,950.00 | 12,600.00 | 12,850.00 | 11,788.36 | 275,843 |
| 2022-04-12 | 12,750.00 | 12,750.00 | 12,350.00 | 12,650.00 | 11,604.88 | 282,085 |
| 2022-04-11 | 12,300.00 | 13,050.00 | 12,250.00 | 12,850.00 | 11,788.36 | 674,630 |
| 2022-04-08 | 12,650.00 | 12,750.00 | 12,200.00 | 12,400.00 | 11,375.54 | 457,365 |
| 2022-04-07 | 12,600.00 | 12,950.00 | 12,500.00 | 12,700.00 | 11,650.75 | 413,676 |
| 2022-04-06 | 12,850.00 | 13,000.00 | 12,600.00 | 12,750.00 | 11,696.62 | 460,107 |
| 2022-04-05 | 13,100.00 | 13,350.00 | 13,000.00 | 13,050.00 | 11,971.84 | 544,976 |
| 2022-04-04 | 13,000.00 | 13,250.00 | 12,850.00 | 13,200.00 | 12,109.44 | 483,143 |
| 2022-04-01 | 12,950.00 | 13,400.00 | 12,750.00 | 12,850.00 | 11,788.36 | 856,497 |
| 2022-03-31 | 12,850.00 | 13,200.00 | 12,700.00 | 13,150.00 | 12,063.57 | 862,194 |
| 2022-03-30 | 13,600.00 | 13,800.00 | 12,800.00 | 12,950.00 | 11,880.10 | 1,450,690 |
| 2022-03-29 | 13,450.00 | 13,700.00 | 13,250.00 | 13,500.00 | 12,384.66 | 1,998,130 |
| 2022-03-28 | 11,500.00 | 14,600.00 | 11,300.00 | 13,450.00 | 12,338.79 | 10,824,100 |
| 2022-03-25 | 11,550.00 | 11,650.00 | 11,300.00 | 11,500.00 | 10,549.89 | 201,470 |
| 2022-03-24 | 11,400.00 | 11,550.00 | 11,200.00 | 11,500.00 | 10,549.89 | 183,405 |
| 2022-03-23 | 11,700.00 | 11,700.00 | 11,350.00 | 11,400.00 | 10,458.16 | 246,414 |
| 2022-03-22 | 11,500.00 | 11,700.00 | 11,400.00 | 11,550.00 | 10,595.76 | 165,286 |
| 2022-03-21 | 11,750.00 | 11,800.00 | 11,450.00 | 11,500.00 | 10,549.89 | 268,966 |
| 2022-03-18 | 11,150.00 | 12,200.00 | 11,050.00 | 11,750.00 | 10,779.24 | 1,687,279 |
| 2022-03-17 | 11,000.00 | 11,200.00 | 10,850.00 | 11,150.00 | 10,228.81 | 277,115 |
| 2022-03-16 | 10,350.00 | 10,700.00 | 10,350.00 | 10,600.00 | 9,724.25 | 141,504 |
| 2022-03-15 | 10,350.00 | 10,500.00 | 10,200.00 | 10,200.00 | 9,357.30 | 119,612 |
| 2022-03-14 | 10,750.00 | 10,800.00 | 10,300.00 | 10,400.00 | 9,540.77 | 177,942 |
| 2022-03-11 | 10,600.00 | 11,150.00 | 10,550.00 | 10,800.00 | 9,907.73 | 184,581 |
| 2022-03-10 | 10,850.00 | 10,850.00 | 10,550.00 | 10,600.00 | 9,724.25 | 123,381 |
| 2022-03-08 | 10,100.00 | 10,500.00 | 10,100.00 | 10,400.00 | 9,540.77 | 137,684 |
| 2022-03-07 | 11,050.00 | 11,100.00 | 10,300.00 | 10,400.00 | 9,540.77 | 405,452 |
| 2022-03-04 | 11,550.00 | 11,600.00 | 11,200.00 | 11,350.00 | 10,412.29 | 273,504 |
| 2022-03-03 | 11,400.00 | 11,650.00 | 11,250.00 | 11,550.00 | 10,595.76 | 163,598 |
| 2022-03-02 | 11,100.00 | 11,350.00 | 11,000.00 | 11,300.00 | 10,366.42 | 158,002 |
| 2022-02-28 | 11,000.00 | 11,250.00 | 10,900.00 | 11,200.00 | 10,274.68 | 138,280 |
| 2022-02-25 | 10,900.00 | 11,100.00 | 10,750.00 | 11,000.00 | 10,091.20 | 175,367 |
| 2022-02-24 | 10,700.00 | 11,100.00 | 10,600.00 | 10,600.00 | 9,724.25 | 213,652 |
| 2022-02-23 | 10,950.00 | 11,400.00 | 10,800.00 | 11,000.00 | 10,091.20 | 286,242 |
| 2022-02-22 | 10,700.00 | 11,000.00 | 10,550.00 | 10,750.00 | 9,861.86 | 193,615 |
| 2022-02-21 | 10,750.00 | 11,100.00 | 10,700.00 | 11,050.00 | 10,137.07 | 100,556 |
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.