Namu Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 2,450.00 | 2,805.00 | 2,085.00 | 2,290.00 | 2,290.00 | 11,337,460 |
| 2026-01-21 | 1,930.00 | 2,390.00 | 1,738.00 | 2,320.00 | 2,320.00 | 11,584,060 |
| 2026-01-20 | 1,900.00 | 2,070.00 | 1,873.00 | 1,930.00 | 1,930.00 | 5,495,823 |
| 2026-01-19 | 1,607.00 | 1,867.00 | 1,604.00 | 1,839.00 | 1,839.00 | 7,552,515 |
| 2026-01-16 | 1,532.00 | 1,590.00 | 1,510.00 | 1,585.00 | 1,585.00 | 962,341 |
| 2026-01-15 | 1,532.00 | 1,532.00 | 1,420.00 | 1,527.00 | 1,527.00 | 525,561 |
| 2026-01-14 | 1,520.00 | 1,524.00 | 1,488.00 | 1,519.00 | 1,519.00 | 419,968 |
| 2026-01-13 | 1,510.00 | 1,530.00 | 1,485.00 | 1,516.00 | 1,516.00 | 569,202 |
| 2026-01-12 | 1,460.00 | 1,529.00 | 1,460.00 | 1,510.00 | 1,510.00 | 1,029,774 |
| 2026-01-09 | 1,470.00 | 1,500.00 | 1,424.00 | 1,452.00 | 1,452.00 | 1,111,976 |
| 2026-01-08 | 1,470.00 | 1,474.00 | 1,437.00 | 1,467.00 | 1,467.00 | 509,131 |
| 2026-01-07 | 1,446.00 | 1,474.00 | 1,425.00 | 1,459.00 | 1,459.00 | 971,768 |
| 2026-01-06 | 1,402.00 | 1,483.00 | 1,402.00 | 1,446.00 | 1,446.00 | 1,325,719 |
| 2026-01-05 | 1,386.00 | 1,430.00 | 1,386.00 | 1,420.00 | 1,420.00 | 1,244,965 |
| 2026-01-02 | 1,325.00 | 1,397.00 | 1,324.00 | 1,367.00 | 1,367.00 | 2,094,348 |
| 2025-12-30 | 1,310.00 | 1,552.00 | 1,308.00 | 1,324.00 | 1,324.00 | 20,463,051 |
| 2025-12-29 | 1,342.00 | 1,342.00 | 1,315.00 | 1,317.00 | 1,317.00 | 84,984 |
| 2025-12-26 | 1,354.00 | 1,362.00 | 1,317.00 | 1,343.00 | 1,343.00 | 161,705 |
| 2025-12-24 | 1,358.00 | 1,373.00 | 1,339.00 | 1,354.00 | 1,354.00 | 104,732 |
| 2025-12-23 | 1,389.00 | 1,401.00 | 1,356.00 | 1,373.00 | 1,373.00 | 129,716 |
| 2025-12-22 | 1,402.00 | 1,410.00 | 1,380.00 | 1,403.00 | 1,403.00 | 104,068 |
| 2025-12-19 | 1,371.00 | 1,421.00 | 1,362.00 | 1,421.00 | 1,421.00 | 85,008 |
| 2025-12-18 | 1,377.00 | 1,386.00 | 1,365.00 | 1,380.00 | 1,380.00 | 73,112 |
| 2025-12-17 | 1,385.00 | 1,391.00 | 1,369.00 | 1,389.00 | 1,389.00 | 99,312 |
| 2025-12-16 | 1,383.00 | 1,397.00 | 1,371.00 | 1,394.00 | 1,394.00 | 106,671 |
| 2025-12-15 | 1,409.00 | 1,409.00 | 1,380.00 | 1,399.00 | 1,399.00 | 139,521 |
| 2025-12-12 | 1,421.00 | 1,421.00 | 1,395.00 | 1,414.00 | 1,414.00 | 137,468 |
| 2025-12-11 | 1,415.00 | 1,439.00 | 1,404.00 | 1,421.00 | 1,421.00 | 97,207 |
| 2025-12-10 | 1,411.00 | 1,421.00 | 1,400.00 | 1,415.00 | 1,415.00 | 66,006 |
| 2025-12-09 | 1,424.00 | 1,432.00 | 1,404.00 | 1,412.00 | 1,412.00 | 78,221 |
| 2025-12-08 | 1,428.00 | 1,448.00 | 1,400.00 | 1,424.00 | 1,424.00 | 102,010 |
| 2025-12-05 | 1,423.00 | 1,427.00 | 1,399.00 | 1,427.00 | 1,427.00 | 148,822 |
| 2025-12-04 | 1,435.00 | 1,435.00 | 1,405.00 | 1,427.00 | 1,427.00 | 124,339 |
| 2025-12-03 | 1,429.00 | 1,435.00 | 1,401.00 | 1,422.00 | 1,422.00 | 262,634 |
| 2025-12-02 | 1,415.00 | 1,419.00 | 1,345.00 | 1,414.00 | 1,414.00 | 206,267 |
| 2025-12-01 | 1,394.00 | 1,431.00 | 1,382.00 | 1,415.00 | 1,415.00 | 289,476 |
| 2025-11-28 | 1,370.00 | 1,399.00 | 1,370.00 | 1,394.00 | 1,394.00 | 193,781 |
| 2025-11-27 | 1,371.00 | 1,388.00 | 1,355.00 | 1,378.00 | 1,378.00 | 93,617 |
| 2025-11-26 | 1,383.00 | 1,385.00 | 1,355.00 | 1,370.00 | 1,370.00 | 95,825 |
| 2025-11-25 | 1,364.00 | 1,383.00 | 1,357.00 | 1,375.00 | 1,375.00 | 84,605 |
| 2025-11-24 | 1,378.00 | 1,379.00 | 1,349.00 | 1,364.00 | 1,364.00 | 146,902 |
| 2025-11-21 | 1,377.00 | 1,379.00 | 1,340.00 | 1,378.00 | 1,378.00 | 62,899 |
| 2025-11-20 | 1,365.00 | 1,380.00 | 1,359.00 | 1,380.00 | 1,380.00 | 63,915 |
| 2025-11-19 | 1,370.00 | 1,380.00 | 1,342.00 | 1,365.00 | 1,365.00 | 100,110 |
| 2025-11-18 | 1,373.00 | 1,400.00 | 1,360.00 | 1,370.00 | 1,370.00 | 114,181 |
| 2025-11-17 | 1,385.00 | 1,393.00 | 1,368.00 | 1,390.00 | 1,390.00 | 122,586 |
| 2025-11-14 | 1,374.00 | 1,389.00 | 1,360.00 | 1,379.00 | 1,379.00 | 117,930 |
| 2025-11-13 | 1,386.00 | 1,441.00 | 1,366.00 | 1,392.00 | 1,392.00 | 486,227 |
| 2025-11-12 | 1,354.00 | 1,376.00 | 1,348.00 | 1,373.00 | 1,373.00 | 111,356 |
| 2025-11-11 | 1,336.00 | 1,365.00 | 1,334.00 | 1,355.00 | 1,355.00 | 119,039 |
| 2025-11-10 | 1,350.00 | 1,362.00 | 1,333.00 | 1,349.00 | 1,349.00 | 194,506 |
| 2025-11-07 | 1,369.00 | 1,371.00 | 1,333.00 | 1,349.00 | 1,349.00 | 145,391 |
| 2025-11-06 | 1,380.00 | 1,397.00 | 1,340.00 | 1,369.00 | 1,369.00 | 127,827 |
| 2025-11-05 | 1,376.00 | 1,389.00 | 1,320.00 | 1,379.00 | 1,379.00 | 296,262 |
| 2025-11-04 | 1,388.00 | 1,407.00 | 1,369.00 | 1,376.00 | 1,376.00 | 215,001 |
| 2025-11-03 | 1,366.00 | 1,397.00 | 1,361.00 | 1,388.00 | 1,388.00 | 278,484 |
| 2025-10-31 | 1,366.00 | 1,384.00 | 1,363.00 | 1,366.00 | 1,366.00 | 210,516 |
| 2025-10-30 | 1,364.00 | 1,389.00 | 1,355.00 | 1,369.00 | 1,369.00 | 557,447 |
| 2025-10-29 | 1,379.00 | 1,607.00 | 1,353.00 | 1,376.00 | 1,376.00 | 6,024,830 |
| 2025-10-28 | 1,371.00 | 1,395.00 | 1,362.00 | 1,379.00 | 1,379.00 | 140,851 |
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.