Namuga Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 18,810.00 | 19,030.00 | 18,510.00 | 18,800.00 | 18,800.00 | 38,217 |
| 2026-04-17 | 19,410.00 | 19,430.00 | 18,730.00 | 18,920.00 | 18,920.00 | 47,929 |
| 2026-04-16 | 18,880.00 | 19,340.00 | 18,570.00 | 19,200.00 | 19,200.00 | 97,522 |
| 2026-04-15 | 18,600.00 | 18,620.00 | 18,190.00 | 18,600.00 | 18,600.00 | 67,238 |
| 2026-04-14 | 19,200.00 | 19,200.00 | 18,050.00 | 18,230.00 | 18,230.00 | 180,371 |
| 2026-04-13 | 16,770.00 | 17,160.00 | 16,770.00 | 17,090.00 | 17,090.00 | 33,996 |
| 2026-04-10 | 17,080.00 | 17,380.00 | 17,020.00 | 17,290.00 | 17,290.00 | 51,500 |
| 2026-04-09 | 17,420.00 | 17,420.00 | 16,710.00 | 16,840.00 | 16,840.00 | 43,507 |
| 2026-04-08 | 16,670.00 | 17,490.00 | 16,670.00 | 17,470.00 | 17,470.00 | 61,189 |
| 2026-04-07 | 16,530.00 | 16,690.00 | 16,010.00 | 16,210.00 | 16,210.00 | 31,421 |
| 2026-04-06 | 16,400.00 | 16,740.00 | 16,170.00 | 16,210.00 | 16,210.00 | 36,602 |
| 2026-04-03 | 16,700.00 | 16,830.00 | 15,500.00 | 16,440.00 | 16,440.00 | 33,515 |
| 2026-04-02 | 17,710.00 | 17,770.00 | 16,280.00 | 16,380.00 | 16,380.00 | 60,667 |
| 2026-04-01 | 16,600.00 | 17,450.00 | 16,570.00 | 17,400.00 | 17,400.00 | 54,151 |
| 2026-03-31 | 16,410.00 | 16,740.00 | 16,000.00 | 16,050.00 | 16,050.00 | 55,057 |
| 2026-03-30 | 16,460.00 | 17,170.00 | 16,380.00 | 16,840.00 | 16,840.00 | 49,628 |
| 2026-03-27 | 16,910.00 | 17,350.00 | 16,530.00 | 17,230.00 | 17,230.00 | 77,817 |
| 2026-03-26 | 18,000.00 | 18,040.00 | 17,230.00 | 17,350.00 | 17,350.00 | 58,480 |
| 2026-03-25 | 17,870.00 | 18,130.00 | 17,810.00 | 18,040.00 | 18,040.00 | 56,074 |
| 2026-03-24 | 17,990.00 | 17,990.00 | 17,000.00 | 17,810.00 | 17,810.00 | 53,470 |
| 2026-03-23 | 17,680.00 | 17,860.00 | 17,110.00 | 17,350.00 | 17,350.00 | 69,691 |
| 2026-03-20 | 18,400.00 | 18,730.00 | 18,400.00 | 18,520.00 | 18,520.00 | 61,595 |
| 2026-03-19 | 18,700.00 | 18,700.00 | 18,340.00 | 18,370.00 | 18,370.00 | 51,657 |
| 2026-03-18 | 18,920.00 | 19,070.00 | 18,750.00 | 19,020.00 | 19,020.00 | 88,835 |
| 2026-03-17 | 19,040.00 | 19,340.00 | 18,560.00 | 18,700.00 | 18,700.00 | 61,890 |
| 2026-03-16 | 18,870.00 | 18,930.00 | 18,410.00 | 18,560.00 | 18,560.00 | 46,859 |
| 2026-03-13 | 18,690.00 | 19,180.00 | 18,500.00 | 19,000.00 | 19,000.00 | 37,857 |
| 2026-03-12 | 19,630.00 | 19,750.00 | 19,150.00 | 19,410.00 | 19,410.00 | 45,627 |
| 2026-03-11 | 19,320.00 | 20,200.00 | 19,250.00 | 19,750.00 | 19,750.00 | 109,324 |
| 2026-03-10 | 18,890.00 | 19,370.00 | 18,550.00 | 19,060.00 | 19,060.00 | 72,619 |
| 2026-03-09 | 18,110.00 | 18,450.00 | 17,480.00 | 17,980.00 | 17,980.00 | 101,172 |
| 2026-03-06 | 19,300.00 | 19,620.00 | 18,300.00 | 19,390.00 | 19,390.00 | 104,152 |
| 2026-03-05 | 18,690.00 | 19,700.00 | 18,690.00 | 19,550.00 | 19,550.00 | 136,818 |
| 2026-03-04 | 19,640.00 | 20,000.00 | 17,380.00 | 17,500.00 | 17,500.00 | 212,777 |
| 2026-03-03 | 21,850.00 | 22,300.00 | 20,500.00 | 20,500.00 | 20,500.00 | 225,733 |
| 2026-02-27 | 22,850.00 | 23,100.00 | 22,400.00 | 22,700.00 | 22,700.00 | 89,360 |
| 2026-02-26 | 23,750.00 | 23,800.00 | 22,800.00 | 23,400.00 | 23,400.00 | 106,902 |
| 2026-02-25 | 22,950.00 | 24,500.00 | 22,550.00 | 23,200.00 | 23,200.00 | 232,336 |
| 2026-02-24 | 22,600.00 | 22,800.00 | 22,150.00 | 22,600.00 | 22,600.00 | 126,895 |
| 2026-02-23 | 23,350.00 | 23,700.00 | 22,650.00 | 23,000.00 | 23,000.00 | 108,897 |
| 2026-02-20 | 23,700.00 | 23,750.00 | 23,000.00 | 23,150.00 | 23,150.00 | 93,660 |
| 2026-02-19 | 23,250.00 | 24,050.00 | 22,650.00 | 24,050.00 | 24,050.00 | 125,914 |
| 2026-02-13 | 23,500.00 | 23,600.00 | 23,000.00 | 23,050.00 | 23,050.00 | 117,167 |
| 2026-02-12 | 23,950.00 | 24,500.00 | 23,700.00 | 24,000.00 | 24,000.00 | 116,557 |
| 2026-02-11 | 24,250.00 | 24,250.00 | 23,450.00 | 23,800.00 | 23,800.00 | 82,338 |
| 2026-02-10 | 24,250.00 | 25,550.00 | 23,950.00 | 24,000.00 | 24,000.00 | 263,460 |
| 2026-02-09 | 23,900.00 | 24,000.00 | 23,450.00 | 23,750.00 | 23,750.00 | 122,437 |
| 2026-02-06 | 23,050.00 | 23,900.00 | 22,450.00 | 23,150.00 | 23,150.00 | 157,156 |
| 2026-02-05 | 25,000.00 | 25,200.00 | 23,900.00 | 23,950.00 | 23,950.00 | 240,939 |
| 2026-02-04 | 26,350.00 | 26,350.00 | 25,350.00 | 25,650.00 | 25,650.00 | 242,606 |
| 2026-02-03 | 24,800.00 | 26,500.00 | 24,450.00 | 26,300.00 | 26,300.00 | 576,907 |
| 2026-02-02 | 23,800.00 | 25,100.00 | 23,400.00 | 24,100.00 | 24,100.00 | 348,420 |
| 2026-01-30 | 25,750.00 | 25,950.00 | 24,500.00 | 24,950.00 | 24,950.00 | 390,526 |
| 2026-01-29 | 24,400.00 | 25,900.00 | 23,050.00 | 25,350.00 | 25,350.00 | 750,056 |
| 2026-01-28 | 23,950.00 | 24,750.00 | 23,700.00 | 24,050.00 | 24,050.00 | 352,264 |
| 2026-01-27 | 23,900.00 | 23,900.00 | 23,200.00 | 23,550.00 | 23,550.00 | 220,730 |
| 2026-01-26 | 23,600.00 | 24,450.00 | 22,950.00 | 24,000.00 | 24,000.00 | 251,168 |
| 2026-01-23 | 24,600.00 | 24,650.00 | 23,550.00 | 23,900.00 | 23,900.00 | 328,490 |
| 2026-01-22 | 24,650.00 | 24,700.00 | 23,100.00 | 24,200.00 | 24,200.00 | 366,373 |
| 2026-01-21 | 23,500.00 | 24,750.00 | 23,500.00 | 24,200.00 | 24,200.00 | 399,138 |
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.