Namu Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1,371.00 | 1,395.00 | 1,362.00 | 1,379.00 | 1,379.00 | 140,851 |
| 2025-10-27 | 1,392.00 | 1,399.00 | 1,361.00 | 1,383.00 | 1,383.00 | 187,611 |
| 2025-10-24 | 1,399.00 | 1,420.00 | 1,371.00 | 1,392.00 | 1,392.00 | 203,084 |
| 2025-10-23 | 1,401.00 | 1,418.00 | 1,384.00 | 1,411.00 | 1,411.00 | 120,412 |
| 2025-10-22 | 1,363.00 | 1,499.00 | 1,340.00 | 1,400.00 | 1,400.00 | 936,201 |
| 2025-10-21 | 1,380.00 | 1,395.00 | 1,334.00 | 1,363.00 | 1,363.00 | 310,781 |
| 2025-10-20 | 1,401.00 | 1,409.00 | 1,382.00 | 1,395.00 | 1,395.00 | 156,760 |
| 2025-10-17 | 1,419.00 | 1,447.00 | 1,370.00 | 1,413.00 | 1,413.00 | 364,298 |
| 2025-10-16 | 1,426.00 | 1,435.00 | 1,420.00 | 1,430.00 | 1,430.00 | 222,239 |
| 2025-10-15 | 1,423.00 | 1,433.00 | 1,412.00 | 1,426.00 | 1,426.00 | 174,814 |
| 2025-10-14 | 1,417.00 | 1,441.00 | 1,413.00 | 1,423.00 | 1,423.00 | 173,626 |
| 2025-10-13 | 1,436.00 | 1,436.00 | 1,400.00 | 1,429.00 | 1,429.00 | 131,158 |
| 2025-10-10 | 1,430.00 | 1,442.00 | 1,405.00 | 1,437.00 | 1,437.00 | 141,360 |
| 2025-10-02 | 1,418.00 | 1,436.00 | 1,410.00 | 1,430.00 | 1,430.00 | 159,903 |
| 2025-10-01 | 1,428.00 | 1,438.00 | 1,405.00 | 1,418.00 | 1,418.00 | 180,313 |
| 2025-09-30 | 1,455.00 | 1,461.00 | 1,422.00 | 1,428.00 | 1,428.00 | 246,533 |
| 2025-09-29 | 1,473.00 | 1,528.00 | 1,431.00 | 1,461.00 | 1,461.00 | 786,449 |
| 2025-09-26 | 1,450.00 | 1,450.00 | 1,416.00 | 1,447.00 | 1,447.00 | 199,174 |
| 2025-09-25 | 1,472.00 | 1,480.00 | 1,421.00 | 1,451.00 | 1,451.00 | 430,285 |
| 2025-09-24 | 1,496.00 | 1,505.00 | 1,461.00 | 1,480.00 | 1,480.00 | 199,377 |
| 2025-09-23 | 1,510.00 | 1,510.00 | 1,480.00 | 1,496.00 | 1,496.00 | 287,511 |
| 2025-09-22 | 1,493.00 | 1,500.00 | 1,476.00 | 1,498.00 | 1,498.00 | 284,968 |
| 2025-09-19 | 1,478.00 | 1,493.00 | 1,459.00 | 1,493.00 | 1,493.00 | 240,626 |
| 2025-09-18 | 1,449.00 | 1,482.00 | 1,445.00 | 1,478.00 | 1,478.00 | 342,887 |
| 2025-09-17 | 1,467.00 | 1,468.00 | 1,444.00 | 1,451.00 | 1,451.00 | 261,956 |
| 2025-09-16 | 1,471.00 | 1,477.00 | 1,440.00 | 1,477.00 | 1,477.00 | 326,177 |
| 2025-09-15 | 1,491.00 | 1,512.00 | 1,460.00 | 1,462.00 | 1,462.00 | 817,255 |
| 2025-09-12 | 1,516.00 | 1,528.00 | 1,478.00 | 1,498.00 | 1,498.00 | 1,265,537 |
| 2025-09-11 | 1,458.00 | 1,726.00 | 1,453.00 | 1,516.00 | 1,516.00 | 16,669,381 |
| 2025-09-10 | 1,469.00 | 1,469.00 | 1,408.00 | 1,440.00 | 1,440.00 | 150,252 |
| 2025-09-09 | 1,403.00 | 1,483.00 | 1,402.00 | 1,430.00 | 1,430.00 | 368,897 |
| 2025-09-08 | 1,394.00 | 1,416.00 | 1,384.00 | 1,402.00 | 1,402.00 | 144,867 |
| 2025-09-05 | 1,404.00 | 1,415.00 | 1,386.00 | 1,394.00 | 1,394.00 | 80,817 |
| 2025-09-04 | 1,395.00 | 1,411.00 | 1,390.00 | 1,398.00 | 1,398.00 | 66,547 |
| 2025-09-03 | 1,404.00 | 1,410.00 | 1,383.00 | 1,395.00 | 1,395.00 | 57,394 |
| 2025-09-02 | 1,412.00 | 1,414.00 | 1,386.00 | 1,405.00 | 1,405.00 | 39,165 |
| 2025-09-01 | 1,405.00 | 1,409.00 | 1,369.00 | 1,407.00 | 1,407.00 | 201,186 |
| 2025-08-29 | 1,420.00 | 1,425.00 | 1,402.00 | 1,417.00 | 1,417.00 | 52,188 |
| 2025-08-28 | 1,402.00 | 1,436.00 | 1,396.00 | 1,426.00 | 1,426.00 | 84,330 |
| 2025-08-27 | 1,416.00 | 1,436.00 | 1,398.00 | 1,414.00 | 1,414.00 | 81,180 |
| 2025-08-26 | 1,405.00 | 1,450.00 | 1,405.00 | 1,430.00 | 1,430.00 | 34,308 |
| 2025-08-25 | 1,419.00 | 1,431.00 | 1,408.00 | 1,415.00 | 1,415.00 | 59,362 |
| 2025-08-22 | 1,418.00 | 1,418.00 | 1,383.00 | 1,418.00 | 1,418.00 | 41,608 |
| 2025-08-21 | 1,376.00 | 1,436.00 | 1,370.00 | 1,401.00 | 1,401.00 | 123,680 |
| 2025-08-20 | 1,417.00 | 1,417.00 | 1,370.00 | 1,392.00 | 1,392.00 | 169,666 |
| 2025-08-19 | 1,438.00 | 1,458.00 | 1,406.00 | 1,418.00 | 1,418.00 | 169,465 |
| 2025-08-18 | 1,440.00 | 1,456.00 | 1,426.00 | 1,450.00 | 1,450.00 | 58,675 |
| 2025-08-14 | 1,451.00 | 1,492.00 | 1,449.00 | 1,449.00 | 1,449.00 | 81,296 |
| 2025-08-13 | 1,450.00 | 1,474.00 | 1,435.00 | 1,459.00 | 1,459.00 | 139,771 |
| 2025-08-12 | 1,449.00 | 1,471.00 | 1,449.00 | 1,450.00 | 1,450.00 | 149,777 |
| 2025-08-11 | 1,493.00 | 1,508.00 | 1,454.00 | 1,475.00 | 1,475.00 | 297,121 |
| 2025-08-08 | 1,513.00 | 1,517.00 | 1,475.00 | 1,510.00 | 1,510.00 | 271,625 |
| 2025-08-07 | 1,482.00 | 1,519.00 | 1,482.00 | 1,513.00 | 1,513.00 | 107,593 |
| 2025-08-06 | 1,497.00 | 1,498.00 | 1,470.00 | 1,498.00 | 1,498.00 | 160,097 |
| 2025-08-05 | 1,475.00 | 1,500.00 | 1,463.00 | 1,493.00 | 1,493.00 | 104,602 |
| 2025-08-04 | 1,471.00 | 1,500.00 | 1,457.00 | 1,483.00 | 1,483.00 | 134,211 |
| 2025-08-01 | 1,490.00 | 1,501.00 | 1,450.00 | 1,495.00 | 1,495.00 | 258,764 |
| 2025-07-31 | 1,452.00 | 1,516.00 | 1,452.00 | 1,501.00 | 1,501.00 | 160,059 |
| 2025-07-30 | 1,463.00 | 1,484.00 | 1,450.00 | 1,464.00 | 1,464.00 | 126,959 |
| 2025-07-29 | 1,450.00 | 1,478.00 | 1,444.00 | 1,467.00 | 1,467.00 | 133,551 |
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.