Namu Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3,860.00 | 4,015.00 | 3,805.00 | 3,815.00 | 3,815.00 | 472,632 |
| 2026-07-21 | 3,720.00 | 3,880.00 | 3,600.00 | 3,800.00 | 3,800.00 | 420,607 |
| 2026-07-20 | 3,940.00 | 3,945.00 | 3,605.00 | 3,720.00 | 3,720.00 | 423,912 |
| 2026-07-16 | 4,185.00 | 4,185.00 | 3,900.00 | 3,955.00 | 3,955.00 | 418,587 |
| 2026-07-15 | 4,215.00 | 4,290.00 | 4,075.00 | 4,230.00 | 4,230.00 | 462,738 |
| 2026-07-14 | 4,040.00 | 4,100.00 | 3,830.00 | 4,040.00 | 4,040.00 | 518,766 |
| 2026-07-13 | 4,450.00 | 4,650.00 | 4,035.00 | 4,040.00 | 4,040.00 | 693,606 |
| 2026-07-10 | 4,120.00 | 4,475.00 | 4,120.00 | 4,420.00 | 4,420.00 | 671,733 |
| 2026-07-09 | 4,000.00 | 4,395.00 | 3,935.00 | 4,060.00 | 4,060.00 | 768,606 |
| 2026-07-08 | 4,190.00 | 4,300.00 | 3,900.00 | 4,000.00 | 4,000.00 | 653,640 |
| 2026-07-07 | 4,525.00 | 4,600.00 | 4,150.00 | 4,230.00 | 4,230.00 | 725,571 |
| 2026-07-06 | 4,710.00 | 4,755.00 | 4,400.00 | 4,525.00 | 4,525.00 | 527,425 |
| 2026-07-03 | 4,525.00 | 4,730.00 | 4,265.00 | 4,705.00 | 4,705.00 | 683,291 |
| 2026-07-02 | 4,975.00 | 4,975.00 | 4,480.00 | 4,520.00 | 4,520.00 | 793,888 |
| 2026-07-01 | 4,930.00 | 5,050.00 | 4,680.00 | 4,970.00 | 4,970.00 | 635,482 |
| 2026-06-30 | 5,100.00 | 5,140.00 | 4,715.00 | 4,930.00 | 4,930.00 | 675,002 |
| 2026-06-29 | 4,590.00 | 5,200.00 | 4,570.00 | 5,040.00 | 5,040.00 | 1,065,484 |
| 2026-06-26 | 4,920.00 | 4,920.00 | 4,500.00 | 4,590.00 | 4,590.00 | 1,279,319 |
| 2026-06-25 | 5,170.00 | 5,350.00 | 4,865.00 | 4,920.00 | 4,920.00 | 1,161,813 |
| 2026-06-24 | 5,170.00 | 5,280.00 | 4,915.00 | 5,070.00 | 5,070.00 | 1,194,521 |
| 2026-06-23 | 5,880.00 | 5,900.00 | 5,100.00 | 5,150.00 | 5,150.00 | 1,780,765 |
| 2026-06-22 | 6,040.00 | 6,450.00 | 5,610.00 | 5,880.00 | 5,880.00 | 2,067,200 |
| 2026-06-19 | 6,450.00 | 6,550.00 | 5,900.00 | 6,040.00 | 6,040.00 | 2,096,206 |
| 2026-06-18 | 7,010.00 | 7,010.00 | 6,310.00 | 6,380.00 | 6,380.00 | 2,549,654 |
| 2026-06-17 | 7,240.00 | 7,490.00 | 6,940.00 | 7,010.00 | 7,010.00 | 2,255,828 |
| 2026-06-16 | 8,260.00 | 8,300.00 | 7,190.00 | 7,210.00 | 7,210.00 | 3,250,998 |
| 2026-06-15 | 8,200.00 | 8,490.00 | 7,950.00 | 8,150.00 | 8,150.00 | 1,674,827 |
| 2026-06-12 | 7,940.00 | 8,260.00 | 7,500.00 | 7,950.00 | 7,950.00 | 2,572,136 |
| 2026-06-11 | 7,470.00 | 8,070.00 | 6,990.00 | 7,440.00 | 7,440.00 | 2,437,600 |
| 2026-06-10 | 8,410.00 | 8,720.00 | 7,550.00 | 7,740.00 | 7,740.00 | 2,424,565 |
| 2026-06-09 | 8,570.00 | 9,300.00 | 7,900.00 | 8,410.00 | 8,410.00 | 4,434,715 |
| 2026-06-08 | 7,830.00 | 9,490.00 | 7,290.00 | 8,400.00 | 8,400.00 | 8,100,026 |
| 2026-06-05 | 7,870.00 | 8,990.00 | 7,180.00 | 8,570.00 | 8,570.00 | 10,173,830 |
| 2026-06-04 | 7,170.00 | 8,130.00 | 6,490.00 | 7,790.00 | 7,790.00 | 7,137,228 |
| 2026-06-02 | 6,850.00 | 7,700.00 | 5,380.00 | 7,100.00 | 7,100.00 | 13,073,980 |
| 2026-06-01 | 9,000.00 | 11,100.00 | 6,550.00 | 6,610.00 | 6,610.00 | 24,453,920 |
| 2026-05-29 | 7,530.00 | 8,940.00 | 7,530.00 | 8,780.00 | 8,780.00 | 16,540,289 |
| 2026-05-28 | 6,810.00 | 7,870.00 | 6,620.00 | 7,490.00 | 7,490.00 | 17,990,930 |
| 2026-05-27 | 6,470.00 | 7,410.00 | 6,350.00 | 6,620.00 | 6,620.00 | 12,724,200 |
| 2026-05-26 | 5,240.00 | 6,470.00 | 5,210.00 | 6,290.00 | 6,290.00 | 12,185,970 |
| 2026-05-22 | 4,700.00 | 5,250.00 | 4,700.00 | 5,040.00 | 5,040.00 | 2,741,093 |
| 2026-05-21 | 4,445.00 | 4,795.00 | 4,445.00 | 4,675.00 | 4,675.00 | 1,653,739 |
| 2026-05-20 | 4,380.00 | 4,620.00 | 4,095.00 | 4,320.00 | 4,320.00 | 1,199,028 |
| 2026-05-19 | 4,510.00 | 4,705.00 | 4,265.00 | 4,380.00 | 4,380.00 | 844,212 |
| 2026-05-18 | 5,030.00 | 5,040.00 | 4,300.00 | 4,510.00 | 4,510.00 | 2,004,445 |
| 2026-05-15 | 4,710.00 | 5,410.00 | 4,625.00 | 4,845.00 | 4,845.00 | 6,708,609 |
| 2026-05-14 | 4,390.00 | 4,695.00 | 4,385.00 | 4,575.00 | 4,575.00 | 1,295,033 |
| 2026-05-13 | 4,560.00 | 4,565.00 | 4,325.00 | 4,350.00 | 4,350.00 | 949,381 |
| 2026-05-12 | 4,600.00 | 4,825.00 | 4,395.00 | 4,560.00 | 4,560.00 | 1,794,329 |
| 2026-05-11 | 4,525.00 | 4,735.00 | 4,505.00 | 4,575.00 | 4,575.00 | 1,663,457 |
| 2026-05-08 | 4,625.00 | 4,880.00 | 4,400.00 | 4,485.00 | 4,485.00 | 1,589,618 |
| 2026-05-07 | 4,760.00 | 4,785.00 | 4,535.00 | 4,605.00 | 4,605.00 | 1,728,548 |
| 2026-05-06 | 5,010.00 | 5,070.00 | 4,600.00 | 4,730.00 | 4,730.00 | 2,976,267 |
| 2026-05-04 | 5,170.00 | 5,220.00 | 4,950.00 | 5,000.00 | 5,000.00 | 1,424,093 |
| 2026-04-30 | 5,170.00 | 5,260.00 | 5,070.00 | 5,150.00 | 5,150.00 | 914,170 |
| 2026-04-29 | 5,220.00 | 5,230.00 | 5,080.00 | 5,170.00 | 5,170.00 | 747,415 |
| 2026-04-28 | 5,450.00 | 5,460.00 | 5,110.00 | 5,220.00 | 5,220.00 | 1,161,955 |
| 2026-04-27 | 5,200.00 | 5,530.00 | 5,200.00 | 5,390.00 | 5,390.00 | 1,981,212 |
| 2026-04-24 | 5,050.00 | 5,230.00 | 4,935.00 | 5,130.00 | 5,130.00 | 1,357,143 |
| 2026-04-23 | 5,170.00 | 5,250.00 | 4,845.00 | 5,050.00 | 5,050.00 | 2,670,145 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.