Namuga Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 13,500.00 | 15,690.00 | 13,500.00 | 14,740.00 | 14,740.00 | 154,346 |
| 2026-10-16 | 13,620.00 | 14,310.00 | 13,620.00 | 14,070.00 | 14,070.00 | 29,412 |
| 2026-10-15 | 13,900.00 | 14,050.00 | 13,310.00 | 13,600.00 | 13,600.00 | 48,257 |
| 2026-10-14 | 14,590.00 | 15,100.00 | 14,460.00 | 14,560.00 | 14,560.00 | 45,744 |
| 2026-10-13 | 15,140.00 | 15,330.00 | 13,660.00 | 14,430.00 | 14,430.00 | 151,307 |
| 2026-10-12 | 15,170.00 | 15,340.00 | 14,500.00 | 14,510.00 | 14,510.00 | 51,286 |
| 2026-10-08 | 15,460.00 | 15,670.00 | 15,340.00 | 15,410.00 | 15,410.00 | 44,368 |
| 2026-10-07 | 16,000.00 | 16,010.00 | 15,570.00 | 15,570.00 | 15,570.00 | 61,526 |
| 2026-10-06 | 16,020.00 | 16,140.00 | 15,880.00 | 15,910.00 | 15,910.00 | 53,696 |
| 2026-10-02 | 15,810.00 | 16,350.00 | 15,810.00 | 15,960.00 | 15,960.00 | 69,390 |
| 2026-10-01 | 15,530.00 | 15,860.00 | 15,400.00 | 15,840.00 | 15,840.00 | 36,629 |
| 2026-09-30 | 15,780.00 | 15,790.00 | 15,210.00 | 15,550.00 | 15,550.00 | 35,167 |
| 2026-09-29 | 15,950.00 | 15,950.00 | 15,340.00 | 15,640.00 | 15,640.00 | 53,276 |
| 2026-09-28 | 15,690.00 | 16,000.00 | 15,540.00 | 15,630.00 | 15,630.00 | 46,885 |
| 2026-09-23 | 15,880.00 | 16,000.00 | 15,660.00 | 15,690.00 | 15,690.00 | 50,405 |
| 2026-09-22 | 16,030.00 | 16,110.00 | 15,600.00 | 15,740.00 | 15,740.00 | 72,996 |
| 2026-09-21 | 16,150.00 | 16,320.00 | 15,880.00 | 15,990.00 | 15,990.00 | 103,268 |
| 2026-09-18 | 16,370.00 | 16,840.00 | 16,200.00 | 16,400.00 | 16,400.00 | 207,866 |
| 2026-09-17 | 16,070.00 | 17,290.00 | 15,800.00 | 16,150.00 | 16,150.00 | 531,858 |
| 2026-09-16 | 16,950.00 | 17,060.00 | 16,300.00 | 16,560.00 | 16,560.00 | 466,712 |
| 2026-09-15 | 14,840.00 | 15,320.00 | 14,800.00 | 14,970.00 | 14,970.00 | 86,618 |
| 2026-09-14 | 14,800.00 | 15,160.00 | 14,610.00 | 14,960.00 | 14,960.00 | 69,390 |
| 2026-09-11 | 14,930.00 | 15,170.00 | 14,800.00 | 14,890.00 | 14,890.00 | 87,281 |
| 2026-09-10 | 15,290.00 | 15,380.00 | 14,820.00 | 15,010.00 | 15,010.00 | 104,583 |
| 2026-09-09 | 15,200.00 | 15,600.00 | 14,980.00 | 15,550.00 | 15,550.00 | 168,782 |
| 2026-09-08 | 16,250.00 | 16,270.00 | 15,140.00 | 15,300.00 | 15,300.00 | 268,804 |
| 2026-09-07 | 13,890.00 | 18,040.00 | 13,810.00 | 16,480.00 | 16,480.00 | 1,852,875 |
| 2026-09-04 | 13,240.00 | 13,900.00 | 13,200.00 | 13,880.00 | 13,880.00 | 43,466 |
| 2026-09-03 | 13,610.00 | 13,740.00 | 13,030.00 | 13,200.00 | 13,200.00 | 44,095 |
| 2026-09-02 | 13,660.00 | 13,840.00 | 13,450.00 | 13,650.00 | 13,650.00 | 23,478 |
| 2026-09-01 | 13,820.00 | 13,940.00 | 13,700.00 | 13,870.00 | 13,870.00 | 13,700 |
| 2026-08-31 | 13,800.00 | 13,870.00 | 13,370.00 | 13,870.00 | 13,870.00 | 18,598 |
| 2026-08-28 | 13,960.00 | 13,960.00 | 13,660.00 | 13,870.00 | 13,870.00 | 20,409 |
| 2026-08-27 | 13,870.00 | 13,970.00 | 13,760.00 | 13,870.00 | 13,870.00 | 25,328 |
| 2026-08-26 | 13,760.00 | 13,850.00 | 13,640.00 | 13,820.00 | 13,820.00 | 26,571 |
| 2026-08-25 | 13,090.00 | 13,700.00 | 12,660.00 | 13,620.00 | 13,620.00 | 34,933 |
| 2026-08-24 | 12,720.00 | 13,240.00 | 12,670.00 | 13,150.00 | 13,150.00 | 27,907 |
| 2026-08-21 | 13,540.00 | 13,540.00 | 12,690.00 | 12,720.00 | 12,720.00 | 55,131 |
| 2026-08-20 | 13,410.00 | 13,730.00 | 13,410.00 | 13,650.00 | 13,650.00 | 21,572 |
| 2026-08-19 | 13,370.00 | 13,520.00 | 13,130.00 | 13,390.00 | 13,390.00 | 21,675 |
| 2026-08-18 | 14,540.00 | 14,540.00 | 13,630.00 | 13,630.00 | 13,630.00 | 61,898 |
| 2026-08-14 | 14,240.00 | 14,670.00 | 14,040.00 | 14,530.00 | 14,530.00 | 47,421 |
| 2026-08-13 | 14,200.00 | 14,340.00 | 13,970.00 | 14,110.00 | 14,110.00 | 58,420 |
| 2026-08-12 | 13,930.00 | 14,190.00 | 13,640.00 | 14,070.00 | 14,070.00 | 30,011 |
| 2026-08-11 | 14,020.00 | 14,200.00 | 13,730.00 | 13,870.00 | 13,870.00 | 28,851 |
| 2026-08-10 | 13,530.00 | 13,910.00 | 13,500.00 | 13,900.00 | 13,900.00 | 50,653 |
| 2026-08-07 | 13,870.00 | 14,160.00 | 13,420.00 | 13,430.00 | 13,430.00 | 41,271 |
| 2026-08-06 | 14,010.00 | 14,260.00 | 13,730.00 | 13,850.00 | 13,850.00 | 39,340 |
| 2026-08-05 | 14,130.00 | 14,190.00 | 13,700.00 | 14,050.00 | 14,050.00 | 48,157 |
| 2026-08-04 | 13,150.00 | 13,680.00 | 13,150.00 | 13,670.00 | 13,670.00 | 44,052 |
| 2026-08-03 | 13,030.00 | 13,390.00 | 12,880.00 | 13,100.00 | 13,100.00 | 62,548 |
| 2026-07-31 | 12,210.00 | 13,300.00 | 12,210.00 | 13,200.00 | 13,200.00 | 73,178 |
| 2026-07-30 | 11,050.00 | 12,470.00 | 11,050.00 | 11,850.00 | 11,850.00 | 37,174 |
| 2026-07-29 | 13,350.00 | 13,460.00 | 11,920.00 | 11,970.00 | 11,970.00 | 80,568 |
| 2026-07-28 | 13,740.00 | 13,740.00 | 12,980.00 | 13,100.00 | 13,100.00 | 47,717 |
| 2026-07-27 | 13,200.00 | 13,990.00 | 13,200.00 | 13,900.00 | 13,900.00 | 63,446 |
| 2026-07-24 | 13,280.00 | 13,550.00 | 12,770.00 | 13,040.00 | 13,040.00 | 53,323 |
| 2026-07-23 | 13,380.00 | 13,640.00 | 13,040.00 | 13,590.00 | 13,590.00 | 45,541 |
| 2026-07-22 | 13,540.00 | 13,910.00 | 13,220.00 | 13,250.00 | 13,250.00 | 78,628 |
| 2026-07-21 | 12,640.00 | 13,240.00 | 12,420.00 | 13,070.00 | 13,070.00 | 67,529 |
Page 1 of 21 · 1,223 trading daysOlder →
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.