Namu Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1,645.00 | 1,841.00 | 1,628.00 | 1,689.00 | 1,689.00 | 8,698,462 |
| 2025-04-25 | 1,705.00 | 1,874.00 | 1,651.00 | 1,657.00 | 1,657.00 | 14,383,300 |
| 2025-04-24 | 1,550.00 | 1,900.00 | 1,500.00 | 1,628.00 | 1,628.00 | 40,389,152 |
| 2025-04-23 | 1,529.00 | 1,747.00 | 1,440.00 | 1,568.00 | 1,568.00 | 12,649,860 |
| 2025-04-22 | 1,484.00 | 1,529.00 | 1,484.00 | 1,513.00 | 1,513.00 | 231,876 |
| 2025-04-21 | 1,513.00 | 1,528.00 | 1,509.00 | 1,512.00 | 1,512.00 | 159,860 |
| 2025-04-18 | 1,518.00 | 1,536.00 | 1,508.00 | 1,525.00 | 1,525.00 | 270,976 |
| 2025-04-17 | 1,499.00 | 1,534.00 | 1,497.00 | 1,530.00 | 1,530.00 | 219,928 |
| 2025-04-16 | 1,510.00 | 1,528.00 | 1,493.00 | 1,504.00 | 1,504.00 | 323,300 |
| 2025-04-15 | 1,516.00 | 1,540.00 | 1,500.00 | 1,520.00 | 1,520.00 | 482,440 |
| 2025-04-14 | 1,435.00 | 1,529.00 | 1,416.00 | 1,513.00 | 1,513.00 | 705,647 |
| 2025-04-11 | 1,421.00 | 1,451.00 | 1,381.00 | 1,449.00 | 1,449.00 | 472,140 |
| 2025-04-10 | 1,411.00 | 1,432.00 | 1,396.00 | 1,418.00 | 1,418.00 | 394,865 |
| 2025-04-09 | 1,358.00 | 1,424.00 | 1,352.00 | 1,391.00 | 1,391.00 | 389,609 |
| 2025-04-08 | 1,332.00 | 1,362.00 | 1,310.00 | 1,358.00 | 1,358.00 | 156,328 |
| 2025-04-07 | 1,270.00 | 1,347.00 | 1,270.00 | 1,334.00 | 1,334.00 | 316,271 |
| 2025-04-04 | 1,256.00 | 1,350.00 | 1,256.00 | 1,328.00 | 1,328.00 | 279,179 |
| 2025-04-03 | 1,283.00 | 1,318.00 | 1,260.00 | 1,315.00 | 1,315.00 | 162,436 |
| 2025-04-02 | 1,311.00 | 1,320.00 | 1,230.00 | 1,294.00 | 1,294.00 | 152,633 |
| 2025-04-01 | 1,307.00 | 1,331.00 | 1,287.00 | 1,317.00 | 1,317.00 | 99,992 |
| 2025-03-31 | 1,319.00 | 1,329.00 | 1,305.00 | 1,305.00 | 1,305.00 | 115,893 |
| 2025-03-28 | 1,348.00 | 1,348.00 | 1,315.00 | 1,346.00 | 1,346.00 | 143,075 |
| 2025-03-27 | 1,326.00 | 1,349.00 | 1,323.00 | 1,348.00 | 1,348.00 | 84,250 |
| 2025-03-26 | 1,356.00 | 1,356.00 | 1,335.00 | 1,335.00 | 1,335.00 | 114,048 |
| 2025-03-25 | 1,356.00 | 1,378.00 | 1,335.00 | 1,336.00 | 1,336.00 | 300,597 |
| 2025-03-24 | 1,375.00 | 1,375.00 | 1,353.00 | 1,365.00 | 1,365.00 | 220,079 |
| 2025-03-21 | 1,417.00 | 1,429.00 | 1,375.00 | 1,375.00 | 1,375.00 | 268,219 |
| 2025-03-20 | 1,424.00 | 1,470.00 | 1,403.00 | 1,417.00 | 1,417.00 | 734,617 |
| 2025-03-19 | 1,426.00 | 1,447.00 | 1,388.00 | 1,400.00 | 1,400.00 | 608,303 |
| 2025-03-18 | 1,467.00 | 1,493.00 | 1,407.00 | 1,413.00 | 1,413.00 | 963,011 |
| 2025-03-17 | 1,365.00 | 1,692.00 | 1,365.00 | 1,464.00 | 1,464.00 | 13,512,540 |
| 2025-03-14 | 1,374.00 | 1,374.00 | 1,332.00 | 1,358.00 | 1,358.00 | 43,615 |
| 2025-03-13 | 1,371.00 | 1,388.00 | 1,351.00 | 1,366.00 | 1,366.00 | 69,308 |
| 2025-03-12 | 1,372.00 | 1,372.00 | 1,335.00 | 1,372.00 | 1,372.00 | 80,803 |
| 2025-03-11 | 1,350.00 | 1,372.00 | 1,280.00 | 1,372.00 | 1,372.00 | 183,207 |
| 2025-03-10 | 1,332.00 | 1,369.00 | 1,332.00 | 1,367.00 | 1,367.00 | 69,854 |
| 2025-03-07 | 1,357.00 | 1,367.00 | 1,332.00 | 1,332.00 | 1,332.00 | 58,559 |
| 2025-03-06 | 1,363.00 | 1,379.00 | 1,319.00 | 1,370.00 | 1,370.00 | 184,078 |
| 2025-03-05 | 1,370.00 | 1,380.00 | 1,360.00 | 1,376.00 | 1,376.00 | 73,164 |
| 2025-03-04 | 1,411.00 | 1,411.00 | 1,352.00 | 1,374.00 | 1,374.00 | 114,030 |
| 2025-02-28 | 1,392.00 | 1,407.00 | 1,370.00 | 1,390.00 | 1,390.00 | 142,715 |
| 2025-02-27 | 1,408.00 | 1,410.00 | 1,394.00 | 1,407.00 | 1,407.00 | 59,086 |
| 2025-02-26 | 1,400.00 | 1,413.00 | 1,390.00 | 1,408.00 | 1,408.00 | 78,606 |
| 2025-02-25 | 1,421.00 | 1,430.00 | 1,402.00 | 1,403.00 | 1,403.00 | 84,247 |
| 2025-02-24 | 1,439.00 | 1,442.00 | 1,411.00 | 1,421.00 | 1,421.00 | 92,381 |
| 2025-02-21 | 1,442.00 | 1,449.00 | 1,431.00 | 1,439.00 | 1,439.00 | 94,522 |
| 2025-02-20 | 1,460.00 | 1,463.00 | 1,441.00 | 1,442.00 | 1,442.00 | 101,021 |
| 2025-02-19 | 1,449.00 | 1,462.00 | 1,440.00 | 1,445.00 | 1,445.00 | 148,456 |
| 2025-02-18 | 1,444.00 | 1,453.00 | 1,436.00 | 1,449.00 | 1,449.00 | 87,228 |
| 2025-02-17 | 1,452.00 | 1,468.00 | 1,437.00 | 1,444.00 | 1,444.00 | 126,379 |
| 2025-02-14 | 1,463.00 | 1,469.00 | 1,452.00 | 1,452.00 | 1,452.00 | 89,211 |
| 2025-02-13 | 1,479.00 | 1,479.00 | 1,454.00 | 1,459.00 | 1,459.00 | 56,198 |
| 2025-02-12 | 1,488.00 | 1,495.00 | 1,464.00 | 1,465.00 | 1,465.00 | 160,391 |
| 2025-02-11 | 1,478.00 | 1,496.00 | 1,460.00 | 1,491.00 | 1,491.00 | 90,850 |
| 2025-02-10 | 1,466.00 | 1,487.00 | 1,458.00 | 1,485.00 | 1,485.00 | 91,480 |
| 2025-02-07 | 1,470.00 | 1,489.00 | 1,460.00 | 1,466.00 | 1,466.00 | 52,672 |
| 2025-02-06 | 1,490.00 | 1,517.00 | 1,470.00 | 1,470.00 | 1,470.00 | 223,327 |
| 2025-02-05 | 1,489.00 | 1,504.00 | 1,466.00 | 1,495.00 | 1,495.00 | 157,373 |
| 2025-02-04 | 1,398.00 | 1,489.00 | 1,398.00 | 1,489.00 | 1,489.00 | 250,830 |
| 2025-02-03 | 1,402.00 | 1,417.00 | 1,375.00 | 1,397.00 | 1,397.00 | 197,770 |
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.