Namuga Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 16,650.00 | 16,980.00 | 16,650.00 | 16,920.00 | 16,314.05 | 71,868 |
| 2025-10-23 | 16,820.00 | 16,870.00 | 16,590.00 | 16,620.00 | 16,024.79 | 54,700 |
| 2025-10-22 | 16,920.00 | 16,920.00 | 16,410.00 | 16,830.00 | 16,227.27 | 66,749 |
| 2025-10-21 | 16,850.00 | 17,100.00 | 16,520.00 | 16,610.00 | 16,015.15 | 93,389 |
| 2025-10-20 | 17,030.00 | 17,080.00 | 16,760.00 | 16,850.00 | 16,246.56 | 92,688 |
| 2025-10-17 | 17,650.00 | 17,660.00 | 16,880.00 | 17,030.00 | 16,420.11 | 103,132 |
| 2025-10-16 | 17,390.00 | 17,860.00 | 17,350.00 | 17,700.00 | 17,066.12 | 175,265 |
| 2025-10-15 | 16,830.00 | 17,320.00 | 16,740.00 | 17,250.00 | 16,632.23 | 91,371 |
| 2025-10-14 | 17,060.00 | 17,230.00 | 16,400.00 | 16,740.00 | 16,140.50 | 88,620 |
| 2025-10-13 | 17,000.00 | 17,060.00 | 16,710.00 | 17,060.00 | 16,449.04 | 39,147 |
| 2025-10-10 | 17,230.00 | 17,300.00 | 16,990.00 | 17,250.00 | 16,632.23 | 82,133 |
| 2025-10-02 | 16,990.00 | 17,240.00 | 16,900.00 | 17,040.00 | 16,429.75 | 39,625 |
| 2025-10-01 | 16,750.00 | 17,170.00 | 16,680.00 | 16,960.00 | 16,352.62 | 64,339 |
| 2025-09-30 | 16,940.00 | 17,000.00 | 16,290.00 | 16,820.00 | 16,217.63 | 70,111 |
| 2025-09-29 | 16,910.00 | 17,070.00 | 16,750.00 | 16,930.00 | 16,323.69 | 98,039 |
| 2025-09-26 | 17,580.00 | 17,580.00 | 16,760.00 | 16,950.00 | 16,342.98 | 132,723 |
| 2025-09-25 | 17,930.00 | 18,000.00 | 17,500.00 | 17,600.00 | 16,969.70 | 121,016 |
| 2025-09-24 | 18,010.00 | 18,200.00 | 17,500.00 | 18,110.00 | 17,461.43 | 103,920 |
| 2025-09-23 | 17,850.00 | 18,050.00 | 17,600.00 | 18,010.00 | 17,365.01 | 116,615 |
| 2025-09-22 | 17,970.00 | 18,410.00 | 17,760.00 | 17,790.00 | 17,152.89 | 211,113 |
| 2025-09-19 | 17,670.00 | 17,970.00 | 17,400.00 | 17,940.00 | 17,297.52 | 256,364 |
| 2025-09-18 | 17,040.00 | 17,560.00 | 16,900.00 | 17,500.00 | 16,873.28 | 176,223 |
| 2025-09-17 | 17,190.00 | 17,190.00 | 16,890.00 | 16,900.00 | 16,294.77 | 79,697 |
| 2025-09-16 | 17,200.00 | 17,310.00 | 17,100.00 | 17,190.00 | 16,574.38 | 61,330 |
| 2025-09-15 | 17,330.00 | 17,500.00 | 17,120.00 | 17,200.00 | 16,584.02 | 56,621 |
| 2025-09-12 | 17,310.00 | 17,500.00 | 17,230.00 | 17,320.00 | 16,699.72 | 67,761 |
| 2025-09-11 | 17,600.00 | 17,660.00 | 17,200.00 | 17,290.00 | 16,670.80 | 109,041 |
| 2025-09-10 | 17,470.00 | 17,690.00 | 17,300.00 | 17,540.00 | 16,911.85 | 116,131 |
| 2025-09-09 | 17,600.00 | 17,660.00 | 17,280.00 | 17,380.00 | 16,757.58 | 130,988 |
| 2025-09-08 | 17,390.00 | 17,775.00 | 16,600.00 | 17,600.00 | 16,969.70 | 134,879 |
| 2025-09-05 | 17,330.00 | 17,630.00 | 17,290.00 | 17,390.00 | 16,767.22 | 90,104 |
| 2025-09-04 | 17,200.00 | 17,380.00 | 17,080.00 | 17,290.00 | 16,670.80 | 112,738 |
| 2025-09-03 | 16,580.00 | 17,220.00 | 16,550.00 | 17,200.00 | 16,584.02 | 152,930 |
| 2025-09-02 | 16,790.00 | 17,050.00 | 16,400.00 | 16,660.00 | 16,063.36 | 89,280 |
| 2025-09-01 | 17,220.00 | 17,300.00 | 16,580.00 | 16,650.00 | 16,053.72 | 167,304 |
| 2025-08-29 | 17,340.00 | 17,480.00 | 17,160.00 | 17,440.00 | 16,815.43 | 100,260 |
| 2025-08-28 | 17,290.00 | 17,410.00 | 17,070.00 | 17,270.00 | 16,651.52 | 66,188 |
| 2025-08-27 | 16,980.00 | 17,420.00 | 16,760.00 | 17,300.00 | 16,680.44 | 195,980 |
| 2025-08-26 | 17,000.00 | 17,010.00 | 16,660.00 | 16,910.00 | 16,304.41 | 141,783 |
| 2025-08-25 | 16,280.00 | 16,930.00 | 16,190.00 | 16,850.00 | 16,246.56 | 198,174 |
| 2025-08-22 | 16,370.00 | 16,460.00 | 16,150.00 | 16,210.00 | 15,629.48 | 77,255 |
| 2025-08-21 | 15,880.00 | 16,430.00 | 15,720.00 | 16,210.00 | 15,629.48 | 154,980 |
| 2025-08-20 | 15,220.00 | 16,160.00 | 15,100.00 | 15,870.00 | 15,301.65 | 110,133 |
| 2025-08-19 | 16,500.00 | 16,850.00 | 15,590.00 | 15,590.00 | 15,031.68 | 270,181 |
| 2025-08-18 | 16,700.00 | 16,700.00 | 16,090.00 | 16,500.00 | 15,909.09 | 113,384 |
| 2025-08-14 | 16,320.00 | 16,790.00 | 16,110.00 | 16,740.00 | 16,140.50 | 253,801 |
| 2025-08-13 | 16,070.00 | 16,340.00 | 15,560.00 | 16,290.00 | 15,706.61 | 213,020 |
| 2025-08-12 | 15,960.00 | 16,220.00 | 15,880.00 | 16,070.00 | 15,494.49 | 114,722 |
| 2025-08-11 | 16,070.00 | 16,070.00 | 15,690.00 | 15,980.00 | 15,407.71 | 80,612 |
| 2025-08-08 | 15,800.00 | 16,000.00 | 15,660.00 | 15,940.00 | 15,369.15 | 148,899 |
| 2025-08-07 | 15,600.00 | 15,900.00 | 15,500.00 | 15,800.00 | 15,234.16 | 188,442 |
| 2025-08-06 | 15,220.00 | 15,600.00 | 15,140.00 | 15,440.00 | 14,887.05 | 114,544 |
| 2025-08-05 | 15,050.00 | 15,550.00 | 15,000.00 | 15,220.00 | 14,674.93 | 159,106 |
| 2025-08-04 | 14,700.00 | 15,080.00 | 14,630.00 | 15,030.00 | 14,491.74 | 108,120 |
| 2025-08-01 | 14,750.00 | 14,890.00 | 14,300.00 | 14,690.00 | 14,163.91 | 97,478 |
| 2025-07-31 | 14,710.00 | 14,910.00 | 14,520.00 | 14,820.00 | 14,289.26 | 84,487 |
| 2025-07-30 | 14,080.00 | 14,800.00 | 14,080.00 | 14,700.00 | 14,173.55 | 219,243 |
| 2025-07-29 | 14,080.00 | 14,300.00 | 13,940.00 | 14,150.00 | 13,643.25 | 55,798 |
| 2025-07-28 | 14,020.00 | 14,050.00 | 13,920.00 | 14,040.00 | 13,537.19 | 37,791 |
| 2025-07-25 | 14,040.00 | 14,180.00 | 13,910.00 | 14,010.00 | 13,508.26 | 33,210 |
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.