Namuga Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 14,280.00 | 14,290.00 | 13,960.00 | 14,100.00 | 13,595.04 | 46,374 |
| 2025-07-23 | 14,050.00 | 14,330.00 | 13,960.00 | 14,280.00 | 13,768.60 | 53,890 |
| 2025-07-22 | 14,260.00 | 14,390.00 | 13,950.00 | 14,050.00 | 13,546.83 | 66,040 |
| 2025-07-21 | 14,170.00 | 14,320.00 | 14,010.00 | 14,260.00 | 13,749.31 | 35,460 |
| 2025-07-18 | 14,190.00 | 14,280.00 | 14,060.00 | 14,170.00 | 13,662.53 | 42,940 |
| 2025-07-17 | 14,280.00 | 14,310.00 | 14,100.00 | 14,190.00 | 13,681.82 | 38,097 |
| 2025-07-16 | 14,270.00 | 14,410.00 | 13,990.00 | 14,310.00 | 13,797.52 | 71,643 |
| 2025-07-15 | 14,300.00 | 14,300.00 | 14,030.00 | 14,290.00 | 13,778.24 | 54,715 |
| 2025-07-14 | 14,070.00 | 14,170.00 | 13,910.00 | 14,130.00 | 13,623.97 | 55,334 |
| 2025-07-11 | 13,990.00 | 14,100.00 | 13,910.00 | 13,990.00 | 13,488.98 | 29,600 |
| 2025-07-10 | 14,000.00 | 14,020.00 | 13,840.00 | 13,990.00 | 13,488.98 | 41,349 |
| 2025-07-09 | 13,840.00 | 14,050.00 | 13,770.00 | 13,960.00 | 13,460.06 | 49,785 |
| 2025-07-08 | 13,660.00 | 13,840.00 | 13,510.00 | 13,840.00 | 13,344.35 | 47,867 |
| 2025-07-07 | 13,600.00 | 13,690.00 | 13,490.00 | 13,640.00 | 13,151.52 | 11,570 |
| 2025-07-04 | 13,800.00 | 13,900.00 | 13,550.00 | 13,600.00 | 13,112.95 | 34,686 |
| 2025-07-03 | 13,750.00 | 13,900.00 | 13,700.00 | 13,800.00 | 13,305.79 | 28,565 |
| 2025-07-02 | 13,800.00 | 13,890.00 | 13,600.00 | 13,800.00 | 13,305.79 | 38,330 |
| 2025-07-01 | 13,510.00 | 13,890.00 | 13,510.00 | 13,800.00 | 13,305.79 | 40,435 |
| 2025-06-30 | 13,850.00 | 13,850.00 | 13,540.00 | 13,680.00 | 13,190.08 | 16,717 |
| 2025-06-27 | 13,840.00 | 14,400.00 | 13,530.00 | 13,710.00 | 13,219.01 | 35,166 |
| 2025-06-26 | 13,920.00 | 13,990.00 | 13,300.00 | 13,760.00 | 13,267.22 | 28,011 |
| 2025-06-25 | 13,940.00 | 14,000.00 | 13,800.00 | 13,860.00 | 13,363.64 | 28,422 |
| 2025-06-24 | 13,990.00 | 13,990.00 | 13,800.00 | 13,880.00 | 13,382.92 | 43,217 |
| 2025-06-23 | 13,550.00 | 13,720.00 | 12,750.00 | 13,700.00 | 13,209.37 | 33,453 |
| 2025-06-20 | 13,670.00 | 13,730.00 | 13,500.00 | 13,650.00 | 13,161.16 | 19,240 |
| 2025-06-19 | 13,780.00 | 13,780.00 | 13,510.00 | 13,690.00 | 13,199.72 | 23,934 |
| 2025-06-18 | 13,400.00 | 13,800.00 | 13,160.00 | 13,760.00 | 13,267.22 | 72,649 |
| 2025-06-17 | 13,460.00 | 13,590.00 | 13,260.00 | 13,350.00 | 12,871.90 | 22,402 |
| 2025-06-16 | 13,400.00 | 13,470.00 | 13,120.00 | 13,460.00 | 12,977.96 | 22,276 |
| 2025-06-13 | 13,650.00 | 13,700.00 | 13,170.00 | 13,330.00 | 12,852.62 | 31,850 |
| 2025-06-12 | 13,640.00 | 13,700.00 | 13,560.00 | 13,660.00 | 13,170.80 | 25,657 |
| 2025-06-11 | 13,560.00 | 13,660.00 | 13,460.00 | 13,640.00 | 13,151.52 | 19,797 |
| 2025-06-10 | 13,530.00 | 13,620.00 | 13,340.00 | 13,460.00 | 12,977.96 | 26,885 |
| 2025-06-09 | 13,250.00 | 13,610.00 | 13,250.00 | 13,520.00 | 13,035.81 | 36,968 |
| 2025-06-05 | 12,920.00 | 13,250.00 | 12,900.00 | 13,250.00 | 12,775.48 | 28,130 |
| 2025-06-04 | 12,830.00 | 12,970.00 | 12,830.00 | 12,920.00 | 12,457.30 | 19,289 |
| 2025-06-02 | 12,760.00 | 12,960.00 | 12,700.00 | 12,770.00 | 12,312.67 | 7,085 |
| 2025-05-30 | 12,850.00 | 13,010.00 | 12,670.00 | 12,750.00 | 12,293.39 | 23,996 |
| 2025-05-29 | 12,830.00 | 12,840.00 | 12,620.00 | 12,840.00 | 12,380.17 | 27,056 |
| 2025-05-28 | 12,610.00 | 12,800.00 | 12,600.00 | 12,680.00 | 12,225.90 | 21,580 |
| 2025-05-27 | 12,650.00 | 12,650.00 | 12,450.00 | 12,600.00 | 12,148.76 | 37,011 |
| 2025-05-26 | 13,130.00 | 13,180.00 | 12,880.00 | 12,880.00 | 12,418.73 | 28,343 |
| 2025-05-23 | 13,150.00 | 13,190.00 | 12,900.00 | 13,120.00 | 12,650.14 | 23,616 |
| 2025-05-22 | 13,430.00 | 13,430.00 | 13,060.00 | 13,090.00 | 12,621.21 | 24,623 |
| 2025-05-21 | 13,330.00 | 13,370.00 | 13,200.00 | 13,300.00 | 12,823.69 | 11,433 |
| 2025-05-20 | 13,260.00 | 13,400.00 | 13,200.00 | 13,240.00 | 12,765.84 | 17,671 |
| 2025-05-19 | 13,470.00 | 13,550.00 | 13,130.00 | 13,180.00 | 12,707.99 | 13,608 |
| 2025-05-16 | 13,680.00 | 13,680.00 | 13,390.00 | 13,470.00 | 12,987.60 | 23,423 |
| 2025-05-15 | 13,860.00 | 13,860.00 | 13,580.00 | 13,690.00 | 13,199.72 | 24,371 |
| 2025-05-14 | 13,750.00 | 13,770.00 | 13,560.00 | 13,660.00 | 13,170.80 | 28,150 |
| 2025-05-13 | 13,550.00 | 13,700.00 | 13,500.00 | 13,640.00 | 13,151.52 | 73,138 |
| 2025-05-12 | 13,010.00 | 13,660.00 | 13,010.00 | 13,470.00 | 12,987.60 | 79,914 |
| 2025-05-09 | 13,000.00 | 13,070.00 | 12,900.00 | 13,050.00 | 12,582.64 | 22,550 |
| 2025-05-08 | 12,940.00 | 13,060.00 | 12,880.00 | 13,040.00 | 12,573.00 | 19,885 |
| 2025-05-07 | 13,090.00 | 13,090.00 | 12,770.00 | 12,990.00 | 12,524.79 | 11,021 |
| 2025-05-02 | 12,750.00 | 13,000.00 | 12,750.00 | 13,000.00 | 12,534.44 | 14,484 |
| 2025-04-30 | 13,080.00 | 13,080.00 | 12,750.00 | 12,860.00 | 12,399.45 | 27,469 |
| 2025-04-29 | 13,000.00 | 13,020.00 | 12,900.00 | 12,930.00 | 12,466.94 | 17,632 |
| 2025-04-28 | 13,080.00 | 13,110.00 | 12,860.00 | 12,930.00 | 12,466.94 | 27,272 |
| 2025-04-25 | 13,130.00 | 13,130.00 | 12,980.00 | 13,080.00 | 12,611.57 | 20,861 |
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.