Namu Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1,464.00 | 1,490.00 | 1,441.00 | 1,483.00 | 1,483.00 | 168,796 |
| 2025-07-25 | 1,491.00 | 1,491.00 | 1,470.00 | 1,484.00 | 1,484.00 | 91,682 |
| 2025-07-24 | 1,500.00 | 1,518.00 | 1,471.00 | 1,488.00 | 1,488.00 | 292,051 |
| 2025-07-23 | 1,504.00 | 1,528.00 | 1,479.00 | 1,509.00 | 1,509.00 | 243,903 |
| 2025-07-22 | 1,540.00 | 1,554.00 | 1,490.00 | 1,504.00 | 1,504.00 | 528,356 |
| 2025-07-21 | 1,580.00 | 1,591.00 | 1,540.00 | 1,554.00 | 1,554.00 | 275,251 |
| 2025-07-18 | 1,604.00 | 1,606.00 | 1,563.00 | 1,594.00 | 1,594.00 | 146,464 |
| 2025-07-17 | 1,584.00 | 1,607.00 | 1,576.00 | 1,604.00 | 1,604.00 | 214,884 |
| 2025-07-16 | 1,603.00 | 1,604.00 | 1,572.00 | 1,597.00 | 1,597.00 | 218,620 |
| 2025-07-15 | 1,613.00 | 1,635.00 | 1,560.00 | 1,603.00 | 1,603.00 | 402,555 |
| 2025-07-14 | 1,657.00 | 1,675.00 | 1,617.00 | 1,630.00 | 1,630.00 | 219,692 |
| 2025-07-11 | 1,666.00 | 1,700.00 | 1,630.00 | 1,674.00 | 1,674.00 | 416,502 |
| 2025-07-10 | 1,660.00 | 1,699.00 | 1,651.00 | 1,669.00 | 1,669.00 | 169,607 |
| 2025-07-09 | 1,650.00 | 1,663.00 | 1,631.00 | 1,653.00 | 1,653.00 | 136,684 |
| 2025-07-08 | 1,611.00 | 1,654.00 | 1,611.00 | 1,641.00 | 1,641.00 | 201,111 |
| 2025-07-07 | 1,661.00 | 1,675.00 | 1,635.00 | 1,643.00 | 1,643.00 | 174,928 |
| 2025-07-04 | 1,693.00 | 1,714.00 | 1,654.00 | 1,660.00 | 1,660.00 | 192,532 |
| 2025-07-03 | 1,698.00 | 1,729.00 | 1,664.00 | 1,693.00 | 1,693.00 | 325,413 |
| 2025-07-02 | 1,660.00 | 1,709.00 | 1,643.00 | 1,681.00 | 1,681.00 | 196,146 |
| 2025-07-01 | 1,644.00 | 1,677.00 | 1,644.00 | 1,655.00 | 1,655.00 | 188,156 |
| 2025-06-30 | 1,670.00 | 1,710.00 | 1,640.00 | 1,654.00 | 1,654.00 | 214,486 |
| 2025-06-27 | 1,695.00 | 1,719.00 | 1,667.00 | 1,678.00 | 1,678.00 | 140,125 |
| 2025-06-26 | 1,725.00 | 1,730.00 | 1,679.00 | 1,695.00 | 1,695.00 | 280,863 |
| 2025-06-25 | 1,773.00 | 1,774.00 | 1,709.00 | 1,723.00 | 1,723.00 | 300,056 |
| 2025-06-24 | 1,745.00 | 1,765.00 | 1,665.00 | 1,753.00 | 1,753.00 | 1,097,640 |
| 2025-06-23 | 1,738.00 | 1,760.00 | 1,688.00 | 1,743.00 | 1,743.00 | 231,178 |
| 2025-06-20 | 1,745.00 | 1,752.00 | 1,700.00 | 1,745.00 | 1,745.00 | 222,526 |
| 2025-06-19 | 1,749.00 | 1,770.00 | 1,716.00 | 1,736.00 | 1,736.00 | 255,731 |
| 2025-06-18 | 1,671.00 | 1,757.00 | 1,630.00 | 1,747.00 | 1,747.00 | 632,414 |
| 2025-06-17 | 1,710.00 | 1,720.00 | 1,669.00 | 1,685.00 | 1,685.00 | 240,240 |
| 2025-06-16 | 1,625.00 | 1,747.00 | 1,624.00 | 1,710.00 | 1,710.00 | 681,745 |
| 2025-06-13 | 1,669.00 | 1,690.00 | 1,606.00 | 1,630.00 | 1,630.00 | 226,151 |
| 2025-06-12 | 1,715.00 | 1,720.00 | 1,660.00 | 1,669.00 | 1,669.00 | 247,569 |
| 2025-06-11 | 1,733.00 | 1,750.00 | 1,706.00 | 1,715.00 | 1,715.00 | 177,927 |
| 2025-06-10 | 1,777.00 | 1,780.00 | 1,696.00 | 1,733.00 | 1,733.00 | 247,084 |
| 2025-06-09 | 1,717.00 | 1,752.00 | 1,717.00 | 1,735.00 | 1,735.00 | 228,342 |
| 2025-06-05 | 1,726.00 | 1,757.00 | 1,680.00 | 1,701.00 | 1,701.00 | 282,215 |
| 2025-06-04 | 1,692.00 | 1,740.00 | 1,600.00 | 1,726.00 | 1,726.00 | 282,179 |
| 2025-06-02 | 1,657.00 | 1,742.00 | 1,657.00 | 1,700.00 | 1,700.00 | 462,798 |
| 2025-05-30 | 1,680.00 | 1,693.00 | 1,644.00 | 1,673.00 | 1,673.00 | 251,203 |
| 2025-05-29 | 1,697.00 | 1,730.00 | 1,658.00 | 1,694.00 | 1,694.00 | 239,264 |
| 2025-05-28 | 1,671.00 | 1,730.00 | 1,671.00 | 1,697.00 | 1,697.00 | 276,712 |
| 2025-05-27 | 1,722.00 | 1,790.00 | 1,687.00 | 1,687.00 | 1,687.00 | 271,654 |
| 2025-05-26 | 1,745.00 | 1,771.00 | 1,712.00 | 1,722.00 | 1,722.00 | 363,336 |
| 2025-05-23 | 1,766.00 | 1,800.00 | 1,721.00 | 1,733.00 | 1,733.00 | 523,456 |
| 2025-05-22 | 1,780.00 | 1,819.00 | 1,753.00 | 1,790.00 | 1,790.00 | 334,608 |
| 2025-05-21 | 1,787.00 | 1,824.00 | 1,750.00 | 1,780.00 | 1,780.00 | 501,041 |
| 2025-05-20 | 1,810.00 | 1,875.00 | 1,780.00 | 1,805.00 | 1,805.00 | 609,584 |
| 2025-05-19 | 1,806.00 | 1,865.00 | 1,765.00 | 1,808.00 | 1,808.00 | 893,029 |
| 2025-05-16 | 1,835.00 | 1,843.00 | 1,770.00 | 1,830.00 | 1,830.00 | 912,308 |
| 2025-05-15 | 1,806.00 | 1,848.00 | 1,792.00 | 1,823.00 | 1,823.00 | 1,116,423 |
| 2025-05-14 | 1,715.00 | 1,850.00 | 1,703.00 | 1,806.00 | 1,806.00 | 2,196,552 |
| 2025-05-13 | 1,794.00 | 1,816.00 | 1,739.00 | 1,739.00 | 1,739.00 | 1,160,247 |
| 2025-05-12 | 1,794.00 | 1,892.00 | 1,748.00 | 1,808.00 | 1,808.00 | 4,534,700 |
| 2025-05-09 | 1,803.00 | 1,923.00 | 1,708.00 | 1,803.00 | 1,803.00 | 9,676,821 |
| 2025-05-08 | 1,636.00 | 2,120.00 | 1,598.00 | 1,841.00 | 1,841.00 | 20,054,141 |
| 2025-05-07 | 1,525.00 | 1,699.00 | 1,521.00 | 1,633.00 | 1,633.00 | 1,554,743 |
| 2025-05-02 | 1,532.00 | 1,576.00 | 1,532.00 | 1,540.00 | 1,540.00 | 304,766 |
| 2025-04-30 | 1,568.00 | 1,621.00 | 1,537.00 | 1,541.00 | 1,541.00 | 798,985 |
| 2025-04-29 | 1,661.00 | 1,681.00 | 1,583.00 | 1,601.00 | 1,601.00 | 1,291,380 |
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.