Namuga Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 13,120.00 | 13,130.00 | 12,810.00 | 13,050.00 | 12,582.64 | 22,996 |
| 2025-04-23 | 12,990.00 | 13,090.00 | 12,940.00 | 13,040.00 | 12,573.00 | 22,477 |
| 2025-04-22 | 12,830.00 | 12,900.00 | 12,600.00 | 12,890.00 | 12,428.37 | 22,471 |
| 2025-04-21 | 12,870.00 | 13,100.00 | 12,830.00 | 12,950.00 | 12,486.23 | 71,809 |
| 2025-04-18 | 12,420.00 | 12,840.00 | 12,120.00 | 12,750.00 | 12,293.39 | 60,206 |
| 2025-04-17 | 12,400.00 | 12,400.00 | 12,180.00 | 12,400.00 | 11,955.92 | 9,653 |
| 2025-04-16 | 12,260.00 | 12,600.00 | 12,210.00 | 12,300.00 | 11,859.50 | 25,598 |
| 2025-04-15 | 12,160.00 | 12,420.00 | 12,160.00 | 12,410.00 | 11,965.56 | 13,112 |
| 2025-04-14 | 12,060.00 | 12,320.00 | 12,030.00 | 12,260.00 | 11,820.94 | 35,070 |
| 2025-04-11 | 11,600.00 | 12,100.00 | 11,470.00 | 12,030.00 | 11,599.17 | 53,309 |
| 2025-04-10 | 11,280.00 | 12,960.00 | 11,280.00 | 11,740.00 | 11,319.56 | 262,905 |
| 2025-04-09 | 10,800.00 | 11,200.00 | 10,720.00 | 10,900.00 | 10,509.64 | 29,636 |
| 2025-04-08 | 11,470.00 | 11,470.00 | 11,100.00 | 11,120.00 | 10,721.76 | 31,373 |
| 2025-04-07 | 11,440.00 | 11,550.00 | 11,110.00 | 11,120.00 | 10,721.76 | 35,847 |
| 2025-04-04 | 11,700.00 | 11,870.00 | 11,620.00 | 11,720.00 | 11,300.28 | 23,087 |
| 2025-04-03 | 11,750.00 | 11,890.00 | 11,520.00 | 11,850.00 | 11,425.62 | 11,307 |
| 2025-04-02 | 11,920.00 | 12,020.00 | 11,820.00 | 11,830.00 | 11,406.34 | 17,084 |
| 2025-04-01 | 11,600.00 | 11,970.00 | 11,600.00 | 11,850.00 | 11,425.62 | 13,443 |
| 2025-03-31 | 12,100.00 | 12,100.00 | 11,150.00 | 11,600.00 | 11,184.57 | 26,594 |
| 2025-03-28 | 12,200.00 | 12,250.00 | 12,020.00 | 12,170.00 | 11,734.16 | 32,074 |
| 2025-03-27 | 12,450.00 | 12,500.00 | 12,200.00 | 12,210.00 | 11,772.73 | 25,670 |
| 2025-03-26 | 12,340.00 | 12,530.00 | 12,330.00 | 12,460.00 | 12,013.77 | 11,664 |
| 2025-03-25 | 12,630.00 | 12,840.00 | 12,410.00 | 12,410.00 | 11,965.56 | 26,595 |
| 2025-03-24 | 12,680.00 | 12,750.00 | 12,550.00 | 12,620.00 | 12,168.04 | 17,276 |
| 2025-03-21 | 12,730.00 | 12,730.00 | 12,560.00 | 12,690.00 | 12,235.54 | 27,610 |
| 2025-03-20 | 12,420.00 | 12,890.00 | 12,400.00 | 12,750.00 | 12,293.39 | 98,921 |
| 2025-03-19 | 12,410.00 | 12,410.00 | 12,200.00 | 12,370.00 | 11,927.00 | 31,896 |
| 2025-03-18 | 12,430.00 | 12,580.00 | 12,310.00 | 12,350.00 | 11,907.71 | 19,871 |
| 2025-03-17 | 12,440.00 | 12,590.00 | 12,370.00 | 12,400.00 | 11,955.92 | 20,708 |
| 2025-03-14 | 12,280.00 | 12,440.00 | 12,280.00 | 12,410.00 | 11,965.56 | 39,356 |
| 2025-03-13 | 12,490.00 | 12,520.00 | 12,230.00 | 12,400.00 | 11,955.92 | 24,061 |
| 2025-03-12 | 12,210.00 | 12,450.00 | 12,210.00 | 12,430.00 | 11,984.85 | 17,384 |
| 2025-03-11 | 12,070.00 | 12,300.00 | 11,820.00 | 12,250.00 | 11,811.29 | 35,176 |
| 2025-03-10 | 12,470.00 | 12,490.00 | 12,150.00 | 12,150.00 | 11,714.88 | 35,545 |
| 2025-03-07 | 12,660.00 | 12,760.00 | 12,340.00 | 12,340.00 | 11,898.07 | 73,064 |
| 2025-03-06 | 12,900.00 | 12,980.00 | 12,670.00 | 12,740.00 | 12,283.75 | 67,420 |
| 2025-03-05 | 13,090.00 | 13,100.00 | 12,820.00 | 12,870.00 | 12,409.09 | 36,112 |
| 2025-03-04 | 12,960.00 | 13,080.00 | 12,750.00 | 12,910.00 | 12,447.66 | 33,401 |
| 2025-02-28 | 13,050.00 | 13,230.00 | 12,950.00 | 12,960.00 | 12,495.87 | 46,281 |
| 2025-02-27 | 13,190.00 | 13,450.00 | 13,100.00 | 13,390.00 | 12,910.47 | 67,611 |
| 2025-02-26 | 12,970.00 | 13,190.00 | 12,950.00 | 13,070.00 | 12,601.93 | 49,199 |
| 2025-02-25 | 13,040.00 | 13,160.00 | 12,940.00 | 12,970.00 | 12,505.51 | 35,457 |
| 2025-02-24 | 12,900.00 | 13,300.00 | 12,810.00 | 13,200.00 | 12,727.27 | 70,038 |
| 2025-02-21 | 13,150.00 | 13,240.00 | 12,940.00 | 13,060.00 | 12,592.29 | 72,776 |
| 2025-02-20 | 13,060.00 | 14,100.00 | 12,890.00 | 13,060.00 | 12,592.29 | 472,033 |
| 2025-02-19 | 13,270.00 | 13,290.00 | 13,060.00 | 13,060.00 | 12,592.29 | 51,884 |
| 2025-02-18 | 12,900.00 | 13,210.00 | 12,720.00 | 13,170.00 | 12,698.35 | 116,047 |
| 2025-02-17 | 12,730.00 | 12,910.00 | 12,730.00 | 12,760.00 | 12,303.03 | 42,459 |
| 2025-02-14 | 12,800.00 | 13,010.00 | 12,690.00 | 12,720.00 | 12,264.46 | 55,170 |
| 2025-02-13 | 12,840.00 | 13,030.00 | 12,670.00 | 12,720.00 | 12,264.46 | 93,591 |
| 2025-02-12 | 13,060.00 | 13,080.00 | 12,770.00 | 12,840.00 | 12,380.17 | 47,620 |
| 2025-02-11 | 13,370.00 | 13,430.00 | 13,010.00 | 13,040.00 | 12,573.00 | 148,623 |
| 2025-02-10 | 13,040.00 | 13,370.00 | 12,760.00 | 13,370.00 | 12,891.18 | 71,223 |
| 2025-02-07 | 12,900.00 | 13,040.00 | 12,900.00 | 13,000.00 | 12,534.44 | 39,655 |
| 2025-02-06 | 12,810.00 | 12,990.00 | 12,700.00 | 12,980.00 | 12,515.15 | 37,310 |
| 2025-02-05 | 12,640.00 | 12,980.00 | 12,620.00 | 12,810.00 | 12,351.24 | 28,502 |
| 2025-02-04 | 12,510.00 | 12,840.00 | 12,480.00 | 12,580.00 | 12,129.48 | 41,569 |
| 2025-02-03 | 12,430.00 | 12,810.00 | 12,370.00 | 12,410.00 | 11,965.56 | 57,954 |
| 2025-01-31 | 13,100.00 | 13,180.00 | 12,710.00 | 12,840.00 | 12,380.17 | 70,908 |
| 2025-01-24 | 13,180.00 | 13,430.00 | 13,050.00 | 13,100.00 | 12,630.85 | 90,167 |
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.