Namuga Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 23,500.00 | 24,750.00 | 23,500.00 | 24,200.00 | 24,200.00 | 399,138 |
| 2026-01-20 | 26,150.00 | 26,200.00 | 23,650.00 | 24,300.00 | 24,300.00 | 417,898 |
| 2026-01-19 | 24,000.00 | 25,750.00 | 23,950.00 | 25,450.00 | 25,450.00 | 455,214 |
| 2026-01-16 | 26,300.00 | 26,500.00 | 24,250.00 | 24,600.00 | 24,600.00 | 633,791 |
| 2026-01-15 | 25,850.00 | 28,600.00 | 25,500.00 | 26,900.00 | 26,900.00 | 921,888 |
| 2026-01-14 | 25,650.00 | 27,200.00 | 25,100.00 | 26,300.00 | 26,300.00 | 628,511 |
| 2026-01-13 | 26,500.00 | 27,100.00 | 25,150.00 | 25,450.00 | 25,450.00 | 685,040 |
| 2026-01-12 | 26,350.00 | 27,700.00 | 26,350.00 | 26,350.00 | 26,350.00 | 601,577 |
| 2026-01-09 | 25,150.00 | 25,450.00 | 24,400.00 | 25,450.00 | 25,450.00 | 460,662 |
| 2026-01-08 | 23,950.00 | 25,100.00 | 23,750.00 | 24,500.00 | 24,500.00 | 533,899 |
| 2026-01-07 | 24,100.00 | 25,750.00 | 23,700.00 | 24,450.00 | 24,450.00 | 1,712,267 |
| 2026-01-06 | 24,100.00 | 26,200.00 | 23,350.00 | 24,350.00 | 24,350.00 | 4,439,013 |
| 2026-01-05 | 17,080.00 | 22,250.00 | 16,710.00 | 22,250.00 | 22,250.00 | 5,839,243 |
| 2026-01-02 | 17,510.00 | 17,620.00 | 16,820.00 | 17,140.00 | 17,140.00 | 81,127 |
| 2025-12-30 | 17,320.00 | 17,670.00 | 17,200.00 | 17,450.00 | 17,450.00 | 56,924 |
| 2025-12-29 | 17,900.00 | 17,950.00 | 17,220.00 | 17,340.00 | 17,340.00 | 161,531 |
| 2025-12-26 | 18,430.00 | 18,560.00 | 17,980.00 | 18,150.00 | 17,500.00 | 144,895 |
| 2025-12-24 | 18,710.00 | 18,830.00 | 18,400.00 | 18,500.00 | 17,837.47 | 121,641 |
| 2025-12-23 | 18,750.00 | 19,100.00 | 18,550.00 | 18,700.00 | 18,030.30 | 123,864 |
| 2025-12-22 | 18,610.00 | 18,900.00 | 18,410.00 | 18,750.00 | 18,078.51 | 175,591 |
| 2025-12-19 | 18,000.00 | 19,290.00 | 18,000.00 | 18,550.00 | 17,885.67 | 513,120 |
| 2025-12-18 | 17,600.00 | 18,170.00 | 17,500.00 | 17,870.00 | 17,230.03 | 134,221 |
| 2025-12-17 | 17,680.00 | 18,080.00 | 17,600.00 | 17,870.00 | 17,230.03 | 240,071 |
| 2025-12-16 | 17,140.00 | 17,990.00 | 17,010.00 | 17,670.00 | 17,037.19 | 327,403 |
| 2025-12-15 | 16,580.00 | 17,730.00 | 16,320.00 | 17,140.00 | 16,526.17 | 249,764 |
| 2025-12-12 | 15,900.00 | 16,600.00 | 15,740.00 | 16,590.00 | 15,995.87 | 163,218 |
| 2025-12-11 | 15,830.00 | 16,000.00 | 15,800.00 | 15,830.00 | 15,263.09 | 91,346 |
| 2025-12-10 | 15,900.00 | 16,020.00 | 15,720.00 | 15,810.00 | 15,243.80 | 26,634 |
| 2025-12-09 | 16,020.00 | 16,020.00 | 15,750.00 | 15,900.00 | 15,330.58 | 32,354 |
| 2025-12-08 | 15,990.00 | 16,040.00 | 15,830.00 | 16,000.00 | 15,427.00 | 41,245 |
| 2025-12-05 | 16,050.00 | 16,160.00 | 15,630.00 | 15,940.00 | 15,369.15 | 54,984 |
| 2025-12-04 | 15,880.00 | 17,040.00 | 15,640.00 | 16,050.00 | 15,475.21 | 311,598 |
| 2025-12-03 | 16,090.00 | 16,090.00 | 15,880.00 | 16,000.00 | 15,427.00 | 30,813 |
| 2025-12-02 | 16,220.00 | 16,250.00 | 15,950.00 | 16,090.00 | 15,513.77 | 32,485 |
| 2025-12-01 | 16,090.00 | 16,240.00 | 16,060.00 | 16,150.00 | 15,571.63 | 40,509 |
| 2025-11-28 | 15,800.00 | 16,160.00 | 15,550.00 | 16,070.00 | 15,494.49 | 62,218 |
| 2025-11-27 | 15,520.00 | 15,950.00 | 15,520.00 | 15,780.00 | 15,214.88 | 58,714 |
| 2025-11-26 | 15,490.00 | 15,540.00 | 15,240.00 | 15,520.00 | 14,964.19 | 28,677 |
| 2025-11-25 | 15,510.00 | 15,640.00 | 15,180.00 | 15,340.00 | 14,790.63 | 29,034 |
| 2025-11-24 | 15,440.00 | 15,440.00 | 14,950.00 | 15,270.00 | 14,723.14 | 55,868 |
| 2025-11-21 | 15,670.00 | 15,680.00 | 14,970.00 | 15,180.00 | 14,636.36 | 66,741 |
| 2025-11-20 | 15,770.00 | 16,060.00 | 15,770.00 | 15,880.00 | 15,311.29 | 25,674 |
| 2025-11-19 | 15,790.00 | 16,050.00 | 15,480.00 | 15,680.00 | 15,118.46 | 26,370 |
| 2025-11-18 | 16,320.00 | 16,320.00 | 15,580.00 | 15,800.00 | 15,234.16 | 48,626 |
| 2025-11-17 | 16,590.00 | 16,640.00 | 16,160.00 | 16,330.00 | 15,745.18 | 37,897 |
| 2025-11-14 | 16,620.00 | 16,780.00 | 16,120.00 | 16,350.00 | 15,764.46 | 97,240 |
| 2025-11-13 | 17,100.00 | 17,100.00 | 16,710.00 | 16,880.00 | 16,275.48 | 47,104 |
| 2025-11-12 | 16,930.00 | 17,200.00 | 16,820.00 | 17,070.00 | 16,458.68 | 52,155 |
| 2025-11-11 | 16,970.00 | 17,240.00 | 16,890.00 | 17,010.00 | 16,400.83 | 58,272 |
| 2025-11-10 | 17,000.00 | 17,200.00 | 16,740.00 | 16,960.00 | 16,352.62 | 36,033 |
| 2025-11-07 | 17,200.00 | 17,330.00 | 16,640.00 | 16,990.00 | 16,381.54 | 91,773 |
| 2025-11-06 | 17,260.00 | 17,730.00 | 16,960.00 | 17,440.00 | 16,815.43 | 147,614 |
| 2025-11-05 | 17,000.00 | 17,230.00 | 16,160.00 | 17,110.00 | 16,497.25 | 154,705 |
| 2025-11-04 | 17,180.00 | 17,400.00 | 16,890.00 | 17,150.00 | 16,535.81 | 106,804 |
| 2025-11-03 | 17,000.00 | 17,390.00 | 16,910.00 | 17,180.00 | 16,564.74 | 124,279 |
| 2025-10-31 | 16,760.00 | 17,010.00 | 16,630.00 | 16,880.00 | 16,275.48 | 58,140 |
| 2025-10-30 | 17,000.00 | 17,000.00 | 16,510.00 | 16,760.00 | 16,159.78 | 58,402 |
| 2025-10-29 | 17,080.00 | 17,100.00 | 16,790.00 | 17,000.00 | 16,391.18 | 52,857 |
| 2025-10-28 | 17,000.00 | 17,050.00 | 16,730.00 | 16,990.00 | 16,381.54 | 40,132 |
| 2025-10-27 | 16,950.00 | 17,170.00 | 16,820.00 | 17,130.00 | 16,516.53 | 70,006 |
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.