Namuga Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 11,680.00 | 11,930.00 | 11,650.00 | 11,910.00 | 10,926.02 | 24,774 |
| 2024-10-25 | 11,900.00 | 11,930.00 | 11,640.00 | 11,680.00 | 10,715.02 | 39,911 |
| 2024-10-24 | 12,010.00 | 12,080.00 | 11,790.00 | 11,890.00 | 10,907.67 | 30,563 |
| 2024-10-23 | 12,260.00 | 12,260.00 | 11,820.00 | 12,020.00 | 11,026.93 | 29,982 |
| 2024-10-22 | 12,390.00 | 12,520.00 | 12,020.00 | 12,050.00 | 11,054.45 | 42,623 |
| 2024-10-21 | 12,450.00 | 12,650.00 | 12,310.00 | 12,420.00 | 11,393.89 | 33,063 |
| 2024-10-18 | 12,670.00 | 12,780.00 | 12,240.00 | 12,450.00 | 11,421.41 | 57,433 |
| 2024-10-17 | 12,700.00 | 12,870.00 | 12,640.00 | 12,670.00 | 11,623.23 | 37,996 |
| 2024-10-16 | 12,660.00 | 12,840.00 | 12,580.00 | 12,720.00 | 11,669.10 | 32,538 |
| 2024-10-15 | 12,700.00 | 12,900.00 | 12,640.00 | 12,780.00 | 11,724.14 | 40,139 |
| 2024-10-14 | 12,670.00 | 12,750.00 | 12,560.00 | 12,700.00 | 11,650.75 | 36,163 |
| 2024-10-11 | 12,560.00 | 12,880.00 | 12,550.00 | 12,760.00 | 11,705.80 | 46,982 |
| 2024-10-10 | 12,830.00 | 12,900.00 | 12,550.00 | 12,560.00 | 11,522.32 | 62,017 |
| 2024-10-08 | 13,010.00 | 13,080.00 | 12,720.00 | 12,800.00 | 11,742.49 | 54,504 |
| 2024-10-07 | 12,950.00 | 13,090.00 | 12,800.00 | 13,090.00 | 12,008.53 | 41,471 |
| 2024-10-04 | 13,100.00 | 13,100.00 | 12,820.00 | 12,940.00 | 11,870.92 | 83,209 |
| 2024-10-02 | 13,100.00 | 13,480.00 | 12,980.00 | 13,090.00 | 12,008.53 | 94,244 |
| 2024-09-30 | 13,730.00 | 13,820.00 | 13,350.00 | 13,380.00 | 12,274.57 | 189,431 |
| 2024-09-27 | 13,300.00 | 14,480.00 | 13,220.00 | 13,430.00 | 12,320.44 | 742,805 |
| 2024-09-26 | 13,000.00 | 13,440.00 | 12,790.00 | 13,300.00 | 12,201.18 | 166,996 |
| 2024-09-25 | 13,070.00 | 13,180.00 | 12,850.00 | 12,870.00 | 11,806.71 | 55,963 |
| 2024-09-24 | 13,090.00 | 13,210.00 | 12,930.00 | 13,070.00 | 11,990.18 | 39,491 |
| 2024-09-23 | 12,990.00 | 13,190.00 | 12,880.00 | 13,070.00 | 11,990.18 | 49,234 |
| 2024-09-20 | 13,090.00 | 13,200.00 | 12,820.00 | 12,900.00 | 11,834.23 | 59,378 |
| 2024-09-19 | 13,020.00 | 13,980.00 | 12,880.00 | 12,900.00 | 11,834.23 | 383,868 |
| 2024-09-13 | 13,140.00 | 13,220.00 | 12,970.00 | 13,100.00 | 12,017.71 | 32,305 |
| 2024-09-12 | 12,950.00 | 13,280.00 | 12,930.00 | 13,140.00 | 12,054.40 | 56,986 |
| 2024-09-11 | 12,900.00 | 13,040.00 | 12,700.00 | 12,880.00 | 11,815.88 | 71,364 |
| 2024-09-10 | 12,960.00 | 13,060.00 | 12,650.00 | 12,890.00 | 11,825.06 | 70,209 |
| 2024-09-09 | 12,120.00 | 12,900.00 | 11,980.00 | 12,880.00 | 11,815.88 | 99,442 |
| 2024-09-06 | 12,850.00 | 13,060.00 | 12,260.00 | 12,390.00 | 11,366.36 | 128,871 |
| 2024-09-05 | 12,790.00 | 13,150.00 | 12,570.00 | 12,670.00 | 11,623.23 | 76,675 |
| 2024-09-04 | 12,510.00 | 12,970.00 | 12,500.00 | 12,770.00 | 11,714.97 | 98,223 |
| 2024-09-03 | 13,260.00 | 13,380.00 | 13,080.00 | 13,100.00 | 12,017.71 | 87,450 |
| 2024-09-02 | 13,200.00 | 13,430.00 | 12,850.00 | 13,300.00 | 12,201.18 | 139,431 |
| 2024-08-30 | 12,980.00 | 13,270.00 | 12,880.00 | 13,020.00 | 11,944.32 | 119,683 |
| 2024-08-29 | 12,870.00 | 13,540.00 | 12,510.00 | 13,020.00 | 11,944.32 | 338,832 |
| 2024-08-28 | 13,300.00 | 13,390.00 | 12,850.00 | 12,870.00 | 11,806.71 | 485,599 |
| 2024-08-27 | 12,620.00 | 15,070.00 | 12,570.00 | 13,580.00 | 12,458.05 | 3,759,119 |
| 2024-08-26 | 12,730.00 | 12,820.00 | 12,550.00 | 12,730.00 | 11,678.27 | 66,981 |
| 2024-08-23 | 12,420.00 | 12,700.00 | 12,360.00 | 12,580.00 | 11,540.67 | 53,199 |
| 2024-08-22 | 12,620.00 | 12,780.00 | 12,480.00 | 12,590.00 | 11,549.84 | 57,827 |
| 2024-08-21 | 12,550.00 | 12,680.00 | 12,380.00 | 12,570.00 | 11,531.49 | 42,544 |
| 2024-08-20 | 12,020.00 | 12,650.00 | 12,000.00 | 12,560.00 | 11,522.32 | 91,881 |
| 2024-08-19 | 12,240.00 | 12,320.00 | 12,000.00 | 12,010.00 | 11,017.76 | 31,609 |
| 2024-08-16 | 12,510.00 | 12,510.00 | 12,200.00 | 12,230.00 | 11,219.58 | 51,466 |
| 2024-08-14 | 12,240.00 | 12,380.00 | 12,070.00 | 12,350.00 | 11,329.67 | 51,191 |
| 2024-08-13 | 12,170.00 | 12,180.00 | 11,730.00 | 12,050.00 | 11,054.45 | 62,969 |
| 2024-08-12 | 11,850.00 | 12,170.00 | 11,760.00 | 12,100.00 | 11,100.32 | 61,171 |
| 2024-08-09 | 11,460.00 | 11,850.00 | 11,430.00 | 11,820.00 | 10,843.46 | 55,227 |
| 2024-08-08 | 11,100.00 | 11,400.00 | 10,820.00 | 11,240.00 | 10,311.38 | 67,001 |
| 2024-08-07 | 10,670.00 | 11,420.00 | 10,670.00 | 11,200.00 | 10,274.68 | 97,332 |
| 2024-08-06 | 9,900.00 | 11,090.00 | 9,900.00 | 10,830.00 | 9,935.25 | 226,045 |
| 2024-08-05 | 11,860.00 | 12,190.00 | 9,750.00 | 10,000.00 | 9,173.82 | 278,619 |
| 2024-08-02 | 12,590.00 | 12,630.00 | 12,220.00 | 12,220.00 | 11,210.41 | 88,163 |
| 2024-08-01 | 12,700.00 | 13,040.00 | 12,700.00 | 12,790.00 | 11,733.32 | 47,910 |
| 2024-07-31 | 12,110.00 | 12,700.00 | 12,110.00 | 12,700.00 | 11,650.75 | 70,015 |
| 2024-07-30 | 12,370.00 | 12,430.00 | 12,150.00 | 12,170.00 | 11,164.54 | 52,413 |
| 2024-07-29 | 12,260.00 | 12,470.00 | 12,200.00 | 12,360.00 | 11,338.84 | 53,673 |
| 2024-07-26 | 12,240.00 | 12,490.00 | 12,050.00 | 12,260.00 | 11,247.10 | 71,518 |
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.