Namuga Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 10,650.00 | 11,050.00 | 10,600.00 | 11,000.00 | 10,091.20 | 125,560 |
| 2022-02-17 | 11,200.00 | 11,300.00 | 10,700.00 | 10,900.00 | 9,999.47 | 263,604 |
| 2022-02-16 | 10,950.00 | 11,200.00 | 10,800.00 | 11,100.00 | 10,182.94 | 233,274 |
| 2022-02-15 | 10,900.00 | 11,050.00 | 10,500.00 | 10,700.00 | 9,815.99 | 259,844 |
| 2022-02-14 | 11,250.00 | 11,450.00 | 10,800.00 | 10,900.00 | 9,999.47 | 526,279 |
| 2022-02-11 | 11,950.00 | 12,100.00 | 11,700.00 | 11,750.00 | 10,779.24 | 311,779 |
| 2022-02-10 | 12,400.00 | 12,450.00 | 12,000.00 | 12,250.00 | 11,237.93 | 368,860 |
| 2022-02-09 | 11,950.00 | 12,350.00 | 11,850.00 | 12,300.00 | 11,283.80 | 355,633 |
| 2022-02-08 | 12,350.00 | 12,350.00 | 11,700.00 | 11,700.00 | 10,733.37 | 311,250 |
| 2022-02-07 | 12,100.00 | 12,200.00 | 11,800.00 | 12,150.00 | 11,146.19 | 183,684 |
| 2022-02-04 | 11,600.00 | 12,250.00 | 11,600.00 | 12,100.00 | 11,100.32 | 280,837 |
| 2022-02-03 | 12,500.00 | 12,500.00 | 11,800.00 | 11,800.00 | 10,825.11 | 401,518 |
| 2022-01-28 | 11,500.00 | 12,300.00 | 11,450.00 | 12,200.00 | 11,192.06 | 539,202 |
| 2022-01-27 | 11,600.00 | 11,900.00 | 11,300.00 | 11,450.00 | 10,504.03 | 443,348 |
| 2022-01-26 | 11,400.00 | 11,700.00 | 11,300.00 | 11,400.00 | 10,458.16 | 244,650 |
| 2022-01-25 | 12,000.00 | 12,000.00 | 11,150.00 | 11,400.00 | 10,458.16 | 473,463 |
| 2022-01-24 | 12,150.00 | 12,250.00 | 11,550.00 | 11,700.00 | 10,733.37 | 408,397 |
| 2022-01-21 | 12,400.00 | 12,600.00 | 12,050.00 | 12,400.00 | 11,375.54 | 521,770 |
| 2022-01-20 | 12,700.00 | 12,800.00 | 12,250.00 | 12,700.00 | 11,650.75 | 356,448 |
| 2022-01-19 | 12,650.00 | 13,050.00 | 12,550.00 | 12,700.00 | 11,650.75 | 378,017 |
| 2022-01-18 | 13,150.00 | 13,400.00 | 12,750.00 | 12,950.00 | 11,880.10 | 473,472 |
| 2022-01-17 | 13,450.00 | 13,500.00 | 12,800.00 | 12,950.00 | 11,880.10 | 565,170 |
| 2022-01-14 | 12,650.00 | 13,800.00 | 12,500.00 | 13,400.00 | 12,292.92 | 1,933,324 |
| 2022-01-13 | 12,750.00 | 12,850.00 | 12,300.00 | 12,650.00 | 11,604.88 | 357,141 |
| 2022-01-12 | 12,750.00 | 12,850.00 | 12,300.00 | 12,700.00 | 11,650.75 | 411,368 |
| 2022-01-11 | 13,000.00 | 13,200.00 | 12,500.00 | 12,600.00 | 11,559.01 | 488,157 |
| 2022-01-10 | 12,900.00 | 13,400.00 | 12,700.00 | 13,100.00 | 12,017.71 | 451,065 |
| 2022-01-07 | 13,100.00 | 13,450.00 | 13,000.00 | 13,150.00 | 12,063.57 | 457,910 |
| 2022-01-06 | 12,700.00 | 13,150.00 | 12,350.00 | 12,800.00 | 11,742.49 | 740,949 |
| 2022-01-05 | 13,850.00 | 14,050.00 | 12,950.00 | 13,100.00 | 12,017.71 | 909,553 |
| 2022-01-04 | 13,550.00 | 14,150.00 | 13,250.00 | 13,900.00 | 12,751.61 | 1,354,899 |
| 2022-01-03 | 13,400.00 | 13,850.00 | 12,950.00 | 13,700.00 | 12,568.14 | 1,032,771 |
| 2021-12-30 | 13,300.00 | 13,450.00 | 12,700.00 | 13,300.00 | 12,201.18 | 872,630 |
| 2021-12-29 | 12,450.00 | 13,250.00 | 12,250.00 | 13,200.00 | 12,109.44 | 1,626,653 |
| 2021-12-28 | 12,150.00 | 12,600.00 | 12,000.00 | 12,250.00 | 11,237.93 | 628,042 |
| 2021-12-27 | 12,050.00 | 12,250.00 | 11,700.00 | 11,900.00 | 10,916.85 | 591,169 |
| 2021-12-24 | 12,350.00 | 12,750.00 | 12,000.00 | 12,050.00 | 11,054.45 | 956,508 |
| 2021-12-23 | 11,950.00 | 12,250.00 | 11,700.00 | 12,150.00 | 11,146.19 | 689,502 |
| 2021-12-22 | 12,450.00 | 12,550.00 | 11,800.00 | 11,850.00 | 10,870.98 | 1,035,537 |
| 2021-12-21 | 12,400.00 | 12,750.00 | 11,900.00 | 12,450.00 | 11,421.41 | 1,092,955 |
| 2021-12-20 | 12,500.00 | 13,250.00 | 12,450.00 | 12,450.00 | 11,421.41 | 1,367,806 |
| 2021-12-17 | 12,850.00 | 13,650.00 | 12,300.00 | 12,650.00 | 11,604.88 | 4,410,521 |
| 2021-12-16 | 11,550.00 | 12,650.00 | 11,450.00 | 12,600.00 | 11,559.01 | 3,602,964 |
| 2021-12-15 | 11,250.00 | 12,250.00 | 11,200.00 | 11,400.00 | 10,458.16 | 1,963,589 |
| 2021-12-14 | 11,600.00 | 11,600.00 | 10,950.00 | 11,300.00 | 10,366.42 | 1,070,597 |
| 2021-12-13 | 10,700.00 | 12,500.00 | 10,600.00 | 11,600.00 | 10,641.63 | 4,689,131 |
| 2021-12-10 | 10,400.00 | 10,700.00 | 10,300.00 | 10,550.00 | 9,678.38 | 239,634 |
| 2021-12-09 | 10,850.00 | 10,900.00 | 10,500.00 | 10,550.00 | 9,678.38 | 296,920 |
| 2021-12-08 | 10,700.00 | 11,300.00 | 10,450.00 | 10,700.00 | 9,815.99 | 888,515 |
| 2021-12-07 | 10,800.00 | 11,850.00 | 10,300.00 | 10,400.00 | 9,540.77 | 3,244,248 |
| 2021-12-06 | 10,200.00 | 10,550.00 | 10,050.00 | 10,300.00 | 9,449.04 | 238,641 |
| 2021-12-03 | 9,340.00 | 10,350.00 | 9,330.00 | 10,350.00 | 9,494.90 | 596,555 |
| 2021-12-02 | 9,220.00 | 9,590.00 | 9,100.00 | 9,280.00 | 8,513.31 | 250,887 |
| 2021-12-01 | 9,310.00 | 9,430.00 | 8,890.00 | 9,380.00 | 8,605.04 | 243,920 |
| 2021-11-30 | 9,680.00 | 9,950.00 | 9,150.00 | 9,210.00 | 8,449.09 | 199,594 |
| 2021-11-29 | 9,400.00 | 9,800.00 | 9,290.00 | 9,540.00 | 8,751.83 | 222,200 |
| 2021-11-26 | 9,920.00 | 10,050.00 | 9,520.00 | 9,580.00 | 8,788.52 | 262,374 |
| 2021-11-25 | 10,450.00 | 10,500.00 | 9,990.00 | 10,000.00 | 9,173.82 | 184,594 |
| 2021-11-24 | 10,200.00 | 10,550.00 | 10,050.00 | 10,450.00 | 9,586.64 | 232,764 |
| 2021-11-23 | 10,850.00 | 11,050.00 | 10,100.00 | 10,200.00 | 9,357.30 | 631,985 |
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.