Namuga Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 12,850.00 | 12,980.00 | 12,520.00 | 12,630.00 | 12,630.00 | 58,214 |
| 2026-07-16 | 13,000.00 | 13,360.00 | 12,920.00 | 13,040.00 | 13,040.00 | 38,998 |
| 2026-07-15 | 12,500.00 | 13,380.00 | 12,500.00 | 13,240.00 | 13,240.00 | 71,378 |
| 2026-07-14 | 12,330.00 | 12,580.00 | 11,880.00 | 12,380.00 | 12,380.00 | 69,814 |
| 2026-07-13 | 13,090.00 | 13,350.00 | 12,320.00 | 12,460.00 | 12,460.00 | 77,338 |
| 2026-07-10 | 12,170.00 | 13,200.00 | 12,170.00 | 13,110.00 | 13,110.00 | 45,025 |
| 2026-07-09 | 11,550.00 | 12,250.00 | 11,500.00 | 12,150.00 | 12,150.00 | 73,120 |
| 2026-07-08 | 12,120.00 | 12,660.00 | 11,610.00 | 11,700.00 | 11,700.00 | 68,305 |
| 2026-07-07 | 12,590.00 | 13,000.00 | 12,320.00 | 12,520.00 | 12,520.00 | 52,531 |
| 2026-07-06 | 13,080.00 | 13,210.00 | 12,550.00 | 12,880.00 | 12,880.00 | 46,836 |
| 2026-07-03 | 12,490.00 | 13,340.00 | 11,510.00 | 13,330.00 | 13,330.00 | 71,179 |
| 2026-07-02 | 12,870.00 | 13,020.00 | 12,360.00 | 12,490.00 | 12,490.00 | 41,373 |
| 2026-07-01 | 13,000.00 | 13,250.00 | 12,690.00 | 13,150.00 | 13,150.00 | 46,113 |
| 2026-06-30 | 13,220.00 | 13,220.00 | 12,750.00 | 12,800.00 | 12,800.00 | 34,066 |
| 2026-06-29 | 11,800.00 | 13,400.00 | 11,800.00 | 13,150.00 | 13,150.00 | 52,000 |
| 2026-06-26 | 12,530.00 | 12,670.00 | 11,500.00 | 11,910.00 | 11,910.00 | 71,693 |
| 2026-06-25 | 13,030.00 | 13,350.00 | 12,600.00 | 12,710.00 | 12,710.00 | 43,317 |
| 2026-06-24 | 12,910.00 | 13,450.00 | 12,620.00 | 13,010.00 | 13,010.00 | 50,406 |
| 2026-06-23 | 13,760.00 | 14,080.00 | 13,120.00 | 13,120.00 | 13,120.00 | 75,564 |
| 2026-06-22 | 14,300.00 | 14,780.00 | 13,770.00 | 14,100.00 | 14,100.00 | 85,277 |
| 2026-06-19 | 15,120.00 | 15,500.00 | 14,400.00 | 14,780.00 | 14,780.00 | 63,226 |
| 2026-06-18 | 15,620.00 | 15,840.00 | 14,750.00 | 15,280.00 | 15,280.00 | 46,310 |
| 2026-06-17 | 16,170.00 | 16,170.00 | 15,790.00 | 15,850.00 | 15,850.00 | 39,575 |
| 2026-06-16 | 16,560.00 | 16,790.00 | 16,140.00 | 16,160.00 | 16,160.00 | 50,972 |
| 2026-06-15 | 16,830.00 | 17,170.00 | 16,310.00 | 16,340.00 | 16,340.00 | 50,588 |
| 2026-06-12 | 16,230.00 | 16,740.00 | 16,070.00 | 16,480.00 | 16,480.00 | 62,459 |
| 2026-06-11 | 15,340.00 | 15,800.00 | 15,090.00 | 15,690.00 | 15,690.00 | 45,263 |
| 2026-06-10 | 15,960.00 | 16,210.00 | 15,340.00 | 15,860.00 | 15,860.00 | 99,291 |
| 2026-06-09 | 14,850.00 | 18,160.00 | 14,850.00 | 16,750.00 | 16,750.00 | 298,034 |
| 2026-06-08 | 14,800.00 | 15,400.00 | 14,620.00 | 14,720.00 | 14,720.00 | 86,257 |
| 2026-06-05 | 16,950.00 | 16,970.00 | 15,980.00 | 16,370.00 | 16,370.00 | 60,272 |
| 2026-06-04 | 17,140.00 | 17,560.00 | 16,820.00 | 16,830.00 | 16,830.00 | 89,821 |
| 2026-06-02 | 18,820.00 | 18,960.00 | 17,150.00 | 17,500.00 | 17,500.00 | 118,452 |
| 2026-06-01 | 17,280.00 | 19,230.00 | 16,870.00 | 18,170.00 | 18,170.00 | 102,754 |
| 2026-05-29 | 18,010.00 | 18,240.00 | 16,980.00 | 17,480.00 | 17,480.00 | 59,953 |
| 2026-05-28 | 18,300.00 | 18,310.00 | 16,850.00 | 17,740.00 | 17,740.00 | 95,551 |
| 2026-05-27 | 19,360.00 | 19,480.00 | 18,160.00 | 18,230.00 | 18,230.00 | 80,478 |
| 2026-05-26 | 19,700.00 | 20,150.00 | 19,060.00 | 19,220.00 | 19,220.00 | 89,917 |
| 2026-05-22 | 18,510.00 | 19,650.00 | 18,390.00 | 19,510.00 | 19,510.00 | 77,033 |
| 2026-05-21 | 17,400.00 | 18,560.00 | 17,400.00 | 18,350.00 | 18,350.00 | 85,640 |
| 2026-05-20 | 17,510.00 | 17,690.00 | 16,720.00 | 16,990.00 | 16,990.00 | 78,477 |
| 2026-05-19 | 19,000.00 | 19,000.00 | 17,610.00 | 17,710.00 | 17,710.00 | 114,162 |
| 2026-05-18 | 19,430.00 | 19,540.00 | 18,360.00 | 18,800.00 | 18,800.00 | 194,906 |
| 2026-05-15 | 22,900.00 | 22,900.00 | 20,100.00 | 20,450.00 | 20,450.00 | 541,812 |
| 2026-05-14 | 18,530.00 | 22,400.00 | 18,530.00 | 22,300.00 | 22,300.00 | 1,083,131 |
| 2026-05-13 | 18,500.00 | 18,700.00 | 17,860.00 | 18,500.00 | 18,500.00 | 41,171 |
| 2026-05-12 | 19,270.00 | 19,270.00 | 17,400.00 | 18,500.00 | 18,500.00 | 98,011 |
| 2026-05-11 | 19,300.00 | 19,590.00 | 18,580.00 | 19,000.00 | 19,000.00 | 85,637 |
| 2026-05-08 | 18,700.00 | 19,560.00 | 18,500.00 | 19,070.00 | 19,070.00 | 71,564 |
| 2026-05-07 | 19,200.00 | 19,200.00 | 18,400.00 | 18,540.00 | 18,540.00 | 56,712 |
| 2026-05-06 | 19,430.00 | 19,540.00 | 18,760.00 | 19,000.00 | 19,000.00 | 74,590 |
| 2026-05-04 | 19,300.00 | 19,680.00 | 19,220.00 | 19,380.00 | 19,380.00 | 53,051 |
| 2026-04-30 | 19,200.00 | 19,930.00 | 18,950.00 | 19,110.00 | 19,110.00 | 93,133 |
| 2026-04-29 | 19,130.00 | 19,130.00 | 18,850.00 | 18,980.00 | 18,980.00 | 27,735 |
| 2026-04-28 | 19,690.00 | 19,730.00 | 19,040.00 | 19,190.00 | 19,190.00 | 45,933 |
| 2026-04-27 | 19,710.00 | 19,710.00 | 19,400.00 | 19,530.00 | 19,530.00 | 53,655 |
| 2026-04-24 | 18,920.00 | 19,540.00 | 18,800.00 | 19,390.00 | 19,390.00 | 48,897 |
| 2026-04-23 | 19,500.00 | 19,550.00 | 18,660.00 | 18,900.00 | 18,900.00 | 44,925 |
| 2026-04-22 | 18,850.00 | 19,100.00 | 18,640.00 | 19,100.00 | 19,100.00 | 44,817 |
| 2026-04-21 | 18,970.00 | 19,190.00 | 18,590.00 | 18,690.00 | 18,690.00 | 52,149 |
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.