Namu Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 5,170.00 | 5,250.00 | 4,845.00 | 5,050.00 | 5,050.00 | 2,670,145 |
| 2026-04-22 | 5,500.00 | 5,520.00 | 5,230.00 | 5,320.00 | 5,320.00 | 1,109,905 |
| 2026-04-21 | 5,630.00 | 5,630.00 | 5,270.00 | 5,500.00 | 5,500.00 | 1,518,057 |
| 2026-04-20 | 5,600.00 | 5,800.00 | 5,330.00 | 5,510.00 | 5,510.00 | 1,503,312 |
| 2026-04-17 | 6,000.00 | 6,020.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1,850,722 |
| 2026-04-16 | 5,670.00 | 6,300.00 | 5,550.00 | 5,940.00 | 5,940.00 | 5,904,654 |
| 2026-04-15 | 5,450.00 | 5,820.00 | 5,370.00 | 5,450.00 | 5,450.00 | 2,579,731 |
| 2026-04-14 | 5,480.00 | 5,480.00 | 5,180.00 | 5,300.00 | 5,300.00 | 1,429,859 |
| 2026-04-13 | 5,230.00 | 5,410.00 | 5,080.00 | 5,260.00 | 5,260.00 | 1,319,344 |
| 2026-04-10 | 5,460.00 | 5,620.00 | 5,200.00 | 5,320.00 | 5,320.00 | 1,989,816 |
| 2026-04-09 | 5,840.00 | 5,840.00 | 5,330.00 | 5,400.00 | 5,400.00 | 1,647,414 |
| 2026-04-08 | 5,220.00 | 6,230.00 | 5,220.00 | 5,830.00 | 5,830.00 | 5,439,940 |
| 2026-04-07 | 5,450.00 | 5,490.00 | 4,900.00 | 5,040.00 | 5,040.00 | 2,535,967 |
| 2026-04-06 | 5,800.00 | 5,880.00 | 5,300.00 | 5,370.00 | 5,370.00 | 2,052,281 |
| 2026-04-03 | 6,150.00 | 6,150.00 | 5,750.00 | 5,800.00 | 5,800.00 | 1,562,255 |
| 2026-04-02 | 6,700.00 | 6,710.00 | 5,800.00 | 5,800.00 | 5,800.00 | 2,488,371 |
| 2026-04-01 | 6,400.00 | 6,480.00 | 6,120.00 | 6,450.00 | 6,450.00 | 2,594,752 |
| 2026-03-31 | 5,550.00 | 6,690.00 | 5,130.00 | 6,050.00 | 6,050.00 | 5,325,838 |
| 2026-03-30 | 5,950.00 | 5,950.00 | 5,510.00 | 5,610.00 | 5,610.00 | 1,409,067 |
| 2026-03-27 | 6,350.00 | 6,360.00 | 5,900.00 | 6,170.00 | 6,170.00 | 1,624,380 |
| 2026-03-26 | 6,750.00 | 6,800.00 | 6,370.00 | 6,510.00 | 6,510.00 | 1,210,549 |
| 2026-03-25 | 6,790.00 | 6,900.00 | 6,450.00 | 6,710.00 | 6,710.00 | 1,579,532 |
| 2026-03-24 | 7,100.00 | 7,250.00 | 6,060.00 | 6,650.00 | 6,650.00 | 2,862,429 |
| 2026-03-23 | 7,200.00 | 7,200.00 | 6,520.00 | 6,640.00 | 6,640.00 | 2,349,854 |
| 2026-03-20 | 7,320.00 | 7,400.00 | 6,980.00 | 7,240.00 | 7,240.00 | 2,694,110 |
| 2026-03-19 | 6,990.00 | 7,610.00 | 6,600.00 | 7,210.00 | 7,210.00 | 4,442,530 |
| 2026-03-18 | 7,040.00 | 7,410.00 | 6,330.00 | 7,130.00 | 7,130.00 | 8,407,766 |
| 2026-03-17 | 6,690.00 | 7,970.00 | 6,650.00 | 6,900.00 | 6,900.00 | 24,578,641 |
| 2026-03-16 | 4,950.00 | 6,390.00 | 4,950.00 | 6,390.00 | 6,390.00 | 14,213,700 |
| 2026-03-13 | 4,740.00 | 5,000.00 | 4,630.00 | 4,920.00 | 4,920.00 | 1,876,721 |
| 2026-03-12 | 4,805.00 | 4,955.00 | 4,505.00 | 4,900.00 | 4,900.00 | 1,908,433 |
| 2026-03-11 | 5,110.00 | 5,120.00 | 4,630.00 | 4,805.00 | 4,805.00 | 2,564,822 |
| 2026-03-10 | 5,170.00 | 5,170.00 | 4,655.00 | 4,805.00 | 4,805.00 | 3,226,218 |
| 2026-03-09 | 4,470.00 | 5,180.00 | 4,065.00 | 4,600.00 | 4,600.00 | 3,740,259 |
| 2026-03-06 | 4,510.00 | 5,220.00 | 4,475.00 | 4,885.00 | 4,885.00 | 9,146,892 |
| 2026-03-05 | 3,980.00 | 4,300.00 | 3,720.00 | 4,300.00 | 4,300.00 | 3,324,015 |
| 2026-03-04 | 3,850.00 | 3,995.00 | 3,035.00 | 3,310.00 | 3,310.00 | 7,616,517 |
| 2026-03-03 | 5,400.00 | 5,550.00 | 4,335.00 | 4,335.00 | 4,335.00 | 7,614,943 |
| 2026-02-27 | 6,030.00 | 7,350.00 | 5,270.00 | 5,800.00 | 5,800.00 | 15,939,900 |
| 2026-02-26 | 4,765.00 | 6,140.00 | 4,765.00 | 5,950.00 | 5,950.00 | 16,059,857 |
| 2026-02-25 | 3,845.00 | 4,895.00 | 3,845.00 | 4,755.00 | 4,755.00 | 25,316,449 |
| 2026-02-24 | 3,800.00 | 3,940.00 | 3,700.00 | 3,800.00 | 3,800.00 | 2,626,813 |
| 2026-02-23 | 3,685.00 | 3,950.00 | 3,635.00 | 3,800.00 | 3,800.00 | 2,974,214 |
| 2026-02-20 | 3,780.00 | 3,875.00 | 3,630.00 | 3,675.00 | 3,675.00 | 2,898,687 |
| 2026-02-19 | 3,630.00 | 3,960.00 | 3,630.00 | 3,770.00 | 3,770.00 | 3,444,024 |
| 2026-02-13 | 3,930.00 | 3,930.00 | 3,600.00 | 3,610.00 | 3,610.00 | 4,246,144 |
| 2026-02-12 | 3,495.00 | 4,245.00 | 3,495.00 | 3,930.00 | 3,930.00 | 19,585,170 |
| 2026-02-11 | 3,420.00 | 3,690.00 | 3,010.00 | 3,470.00 | 3,470.00 | 11,150,450 |
| 2026-02-10 | 2,895.00 | 3,400.00 | 2,865.00 | 3,300.00 | 3,300.00 | 14,549,460 |
| 2026-02-09 | 2,505.00 | 2,900.00 | 2,505.00 | 2,785.00 | 2,785.00 | 7,592,797 |
| 2026-02-06 | 2,485.00 | 2,515.00 | 2,360.00 | 2,435.00 | 2,435.00 | 1,476,041 |
| 2026-02-05 | 2,590.00 | 2,600.00 | 2,455.00 | 2,520.00 | 2,520.00 | 1,550,742 |
| 2026-02-04 | 2,680.00 | 2,715.00 | 2,570.00 | 2,590.00 | 2,590.00 | 2,468,965 |
| 2026-02-03 | 2,415.00 | 2,860.00 | 2,370.00 | 2,650.00 | 2,650.00 | 12,073,390 |
| 2026-02-02 | 2,345.00 | 2,500.00 | 2,340.00 | 2,365.00 | 2,365.00 | 2,890,612 |
| 2026-01-30 | 2,355.00 | 2,450.00 | 2,305.00 | 2,335.00 | 2,335.00 | 1,997,099 |
| 2026-01-29 | 2,335.00 | 2,415.00 | 2,300.00 | 2,345.00 | 2,345.00 | 2,107,435 |
| 2026-01-28 | 2,415.00 | 2,465.00 | 2,325.00 | 2,335.00 | 2,335.00 | 3,119,653 |
| 2026-01-27 | 2,155.00 | 2,605.00 | 2,150.00 | 2,415.00 | 2,415.00 | 14,877,460 |
| 2026-01-26 | 2,070.00 | 2,250.00 | 2,070.00 | 2,130.00 | 2,130.00 | 3,642,901 |
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.