Namuga Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 10,850.00 | 11,050.00 | 10,400.00 | 10,850.00 | 9,953.60 | 516,359 |
| 2021-11-19 | 10,600.00 | 10,800.00 | 10,300.00 | 10,650.00 | 9,770.12 | 360,984 |
| 2021-11-18 | 10,500.00 | 10,600.00 | 9,950.00 | 10,400.00 | 9,540.77 | 291,672 |
| 2021-11-17 | 10,150.00 | 10,500.00 | 9,860.00 | 10,300.00 | 9,449.04 | 498,200 |
| 2021-11-16 | 9,570.00 | 10,100.00 | 9,420.00 | 10,000.00 | 9,173.82 | 450,413 |
| 2021-11-15 | 9,440.00 | 9,820.00 | 9,390.00 | 9,770.00 | 8,962.82 | 397,324 |
| 2021-11-12 | 8,970.00 | 9,700.00 | 8,950.00 | 9,490.00 | 8,705.96 | 617,668 |
| 2021-11-11 | 8,800.00 | 9,000.00 | 8,530.00 | 8,850.00 | 8,118.83 | 68,435 |
| 2021-11-10 | 9,150.00 | 9,180.00 | 8,900.00 | 8,930.00 | 8,192.22 | 50,501 |
| 2021-11-09 | 9,130.00 | 9,260.00 | 9,000.00 | 9,150.00 | 8,394.05 | 73,343 |
| 2021-11-08 | 8,750.00 | 9,230.00 | 8,630.00 | 9,170.00 | 8,412.39 | 85,986 |
| 2021-11-05 | 9,180.00 | 9,260.00 | 8,730.00 | 8,800.00 | 8,072.96 | 98,193 |
| 2021-11-04 | 9,130.00 | 9,260.00 | 9,000.00 | 9,180.00 | 8,421.57 | 128,332 |
| 2021-11-03 | 8,990.00 | 9,380.00 | 8,990.00 | 9,110.00 | 8,357.35 | 181,938 |
| 2021-11-02 | 8,870.00 | 9,280.00 | 8,870.00 | 9,060.00 | 8,311.48 | 187,135 |
| 2021-11-01 | 8,370.00 | 9,010.00 | 8,320.00 | 8,810.00 | 8,082.14 | 310,596 |
| 2021-10-29 | 8,520.00 | 8,590.00 | 8,310.00 | 8,370.00 | 7,678.49 | 63,927 |
| 2021-10-28 | 8,550.00 | 8,650.00 | 8,460.00 | 8,500.00 | 7,797.75 | 43,626 |
| 2021-10-27 | 8,680.00 | 8,680.00 | 8,480.00 | 8,550.00 | 7,843.62 | 36,377 |
| 2021-10-26 | 8,540.00 | 8,670.00 | 8,410.00 | 8,650.00 | 7,935.36 | 52,006 |
| 2021-10-25 | 8,360.00 | 8,570.00 | 8,360.00 | 8,480.00 | 7,779.40 | 62,354 |
| 2021-10-22 | 8,350.00 | 8,430.00 | 8,200.00 | 8,390.00 | 7,696.84 | 58,280 |
| 2021-10-21 | 8,400.00 | 8,480.00 | 8,250.00 | 8,310.00 | 7,623.45 | 43,367 |
| 2021-10-20 | 8,410.00 | 8,500.00 | 8,350.00 | 8,380.00 | 7,687.66 | 28,990 |
| 2021-10-19 | 8,470.00 | 8,470.00 | 8,290.00 | 8,380.00 | 7,687.66 | 33,911 |
| 2021-10-18 | 8,500.00 | 8,550.00 | 8,350.00 | 8,360.00 | 7,669.31 | 51,512 |
| 2021-10-15 | 8,200.00 | 8,480.00 | 8,150.00 | 8,430.00 | 7,733.53 | 103,611 |
| 2021-10-14 | 7,850.00 | 8,500.00 | 7,850.00 | 8,130.00 | 7,458.32 | 137,628 |
← NewerPage 21 of 21 · 1,228 trading days
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.