Namuga Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 14,360.00 | 14,360.00 | 13,100.00 | 13,130.00 | 12,659.78 | 258,084 |
| 2025-01-22 | 14,380.00 | 14,550.00 | 14,200.00 | 14,510.00 | 13,990.36 | 45,206 |
| 2025-01-21 | 14,520.00 | 14,580.00 | 14,180.00 | 14,370.00 | 13,855.37 | 57,151 |
| 2025-01-20 | 14,500.00 | 14,590.00 | 14,360.00 | 14,530.00 | 14,009.64 | 44,999 |
| 2025-01-17 | 14,550.00 | 14,620.00 | 14,350.00 | 14,500.00 | 13,980.72 | 56,212 |
| 2025-01-16 | 14,670.00 | 14,780.00 | 14,500.00 | 14,560.00 | 14,038.57 | 46,346 |
| 2025-01-15 | 14,910.00 | 14,910.00 | 14,290.00 | 14,650.00 | 14,125.34 | 100,534 |
| 2025-01-14 | 14,900.00 | 15,300.00 | 14,620.00 | 14,750.00 | 14,221.76 | 91,096 |
| 2025-01-13 | 14,950.00 | 15,030.00 | 14,550.00 | 14,850.00 | 14,318.18 | 115,242 |
| 2025-01-10 | 15,200.00 | 15,300.00 | 14,790.00 | 14,850.00 | 14,318.18 | 256,342 |
| 2025-01-09 | 14,780.00 | 14,900.00 | 14,250.00 | 14,830.00 | 14,298.90 | 108,105 |
| 2025-01-08 | 14,730.00 | 15,050.00 | 14,330.00 | 14,770.00 | 14,241.05 | 247,754 |
| 2025-01-07 | 14,880.00 | 14,920.00 | 14,550.00 | 14,800.00 | 14,269.97 | 133,322 |
| 2025-01-06 | 14,340.00 | 14,850.00 | 14,310.00 | 14,790.00 | 14,260.33 | 180,143 |
| 2025-01-03 | 14,660.00 | 14,700.00 | 14,030.00 | 14,340.00 | 13,826.45 | 177,319 |
| 2025-01-02 | 13,230.00 | 14,800.00 | 13,230.00 | 14,700.00 | 14,173.55 | 453,162 |
| 2024-12-30 | 13,170.00 | 13,400.00 | 13,060.00 | 13,220.00 | 12,746.56 | 22,874 |
| 2024-12-27 | 13,370.00 | 13,460.00 | 13,090.00 | 13,300.00 | 12,823.69 | 27,473 |
| 2024-12-26 | 13,530.00 | 13,530.00 | 13,290.00 | 13,390.00 | 12,283.75 | 44,978 |
| 2024-12-24 | 13,500.00 | 13,550.00 | 13,250.00 | 13,400.00 | 12,292.92 | 31,000 |
| 2024-12-23 | 13,570.00 | 13,570.00 | 13,160.00 | 13,490.00 | 12,375.48 | 61,557 |
| 2024-12-20 | 13,410.00 | 13,510.00 | 12,990.00 | 13,100.00 | 12,017.71 | 104,429 |
| 2024-12-19 | 12,870.00 | 13,590.00 | 12,750.00 | 13,330.00 | 12,228.70 | 49,670 |
| 2024-12-18 | 13,630.00 | 13,740.00 | 13,230.00 | 13,400.00 | 12,292.92 | 90,298 |
| 2024-12-17 | 13,200.00 | 13,650.00 | 13,100.00 | 13,640.00 | 12,513.09 | 74,968 |
| 2024-12-16 | 12,660.00 | 13,500.00 | 12,660.00 | 13,200.00 | 12,109.44 | 106,618 |
| 2024-12-13 | 12,900.00 | 12,900.00 | 12,440.00 | 12,500.00 | 11,467.28 | 79,502 |
| 2024-12-12 | 12,410.00 | 12,410.00 | 12,050.00 | 12,250.00 | 11,237.93 | 28,858 |
| 2024-12-11 | 11,930.00 | 12,350.00 | 11,930.00 | 12,290.00 | 11,274.63 | 43,681 |
| 2024-12-10 | 10,760.00 | 11,990.00 | 10,760.00 | 11,950.00 | 10,962.72 | 78,165 |
| 2024-12-09 | 11,800.00 | 11,800.00 | 10,900.00 | 10,900.00 | 9,999.47 | 83,349 |
| 2024-12-06 | 12,050.00 | 12,190.00 | 11,400.00 | 11,900.00 | 10,916.85 | 72,634 |
| 2024-12-05 | 12,250.00 | 12,630.00 | 12,010.00 | 12,190.00 | 11,182.89 | 57,720 |
| 2024-12-04 | 12,340.00 | 12,500.00 | 12,010.00 | 12,090.00 | 11,091.15 | 55,677 |
| 2024-12-03 | 12,410.00 | 12,730.00 | 12,410.00 | 12,600.00 | 11,559.01 | 32,039 |
| 2024-12-02 | 12,890.00 | 12,950.00 | 12,560.00 | 12,560.00 | 11,522.32 | 41,993 |
| 2024-11-29 | 13,150.00 | 13,150.00 | 12,680.00 | 12,700.00 | 11,650.75 | 55,405 |
| 2024-11-28 | 13,000.00 | 13,280.00 | 13,000.00 | 13,100.00 | 12,017.71 | 37,130 |
| 2024-11-27 | 13,250.00 | 13,380.00 | 13,050.00 | 13,110.00 | 12,026.88 | 77,622 |
| 2024-11-26 | 12,840.00 | 13,290.00 | 12,700.00 | 13,210.00 | 12,118.62 | 101,685 |
| 2024-11-25 | 12,700.00 | 13,040.00 | 12,430.00 | 12,800.00 | 11,742.49 | 58,423 |
| 2024-11-22 | 12,610.00 | 12,780.00 | 12,530.00 | 12,600.00 | 11,559.01 | 41,197 |
| 2024-11-21 | 12,640.00 | 12,770.00 | 12,470.00 | 12,610.00 | 11,568.19 | 50,157 |
| 2024-11-20 | 12,600.00 | 12,840.00 | 12,390.00 | 12,690.00 | 11,641.58 | 46,188 |
| 2024-11-19 | 12,470.00 | 12,890.00 | 12,330.00 | 12,600.00 | 11,559.01 | 132,754 |
| 2024-11-18 | 11,930.00 | 12,610.00 | 11,930.00 | 12,470.00 | 11,439.76 | 74,603 |
| 2024-11-15 | 11,510.00 | 12,200.00 | 11,320.00 | 12,000.00 | 11,008.59 | 75,911 |
| 2024-11-14 | 11,450.00 | 11,920.00 | 10,950.00 | 11,600.00 | 10,641.63 | 73,066 |
| 2024-11-13 | 11,040.00 | 11,600.00 | 11,040.00 | 11,290.00 | 10,357.24 | 54,997 |
| 2024-11-12 | 11,810.00 | 11,970.00 | 11,100.00 | 11,370.00 | 10,430.63 | 89,582 |
| 2024-11-11 | 12,370.00 | 12,440.00 | 11,890.00 | 11,890.00 | 10,907.67 | 48,969 |
| 2024-11-08 | 12,240.00 | 12,470.00 | 12,160.00 | 12,370.00 | 11,348.02 | 37,608 |
| 2024-11-07 | 12,140.00 | 12,150.00 | 11,920.00 | 12,090.00 | 11,091.15 | 19,835 |
| 2024-11-06 | 12,240.00 | 12,300.00 | 12,000.00 | 12,140.00 | 11,137.02 | 30,310 |
| 2024-11-05 | 12,150.00 | 12,240.00 | 12,020.00 | 12,240.00 | 11,228.76 | 16,699 |
| 2024-11-04 | 11,760.00 | 12,170.00 | 11,750.00 | 12,170.00 | 11,164.54 | 26,455 |
| 2024-11-01 | 12,010.00 | 12,320.00 | 11,860.00 | 11,860.00 | 10,880.15 | 33,226 |
| 2024-10-31 | 12,270.00 | 12,370.00 | 12,100.00 | 12,260.00 | 11,247.10 | 26,350 |
| 2024-10-30 | 12,170.00 | 12,370.00 | 12,110.00 | 12,270.00 | 11,256.28 | 25,362 |
| 2024-10-29 | 11,790.00 | 12,260.00 | 11,780.00 | 12,150.00 | 11,146.19 | 41,425 |
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.