Namu Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 1,506.00 | 1,507.00 | 1,422.00 | 1,430.00 | 1,430.00 | 397,167 |
| 2025-01-24 | 1,572.00 | 1,572.00 | 1,499.00 | 1,509.00 | 1,509.00 | 571,557 |
| 2025-01-23 | 1,539.00 | 1,695.00 | 1,510.00 | 1,570.00 | 1,570.00 | 4,792,886 |
| 2025-01-22 | 1,470.00 | 1,776.00 | 1,470.00 | 1,507.00 | 1,507.00 | 5,155,179 |
| 2025-01-21 | 1,476.00 | 1,500.00 | 1,458.00 | 1,470.00 | 1,470.00 | 71,327 |
| 2025-01-20 | 1,505.00 | 1,505.00 | 1,478.00 | 1,489.00 | 1,489.00 | 54,797 |
| 2025-01-17 | 1,475.00 | 1,515.00 | 1,472.00 | 1,505.00 | 1,505.00 | 57,949 |
| 2025-01-16 | 1,470.00 | 1,500.00 | 1,467.00 | 1,490.00 | 1,490.00 | 54,737 |
| 2025-01-15 | 1,468.00 | 1,487.00 | 1,451.00 | 1,460.00 | 1,460.00 | 57,715 |
| 2025-01-14 | 1,460.00 | 1,493.00 | 1,456.00 | 1,476.00 | 1,476.00 | 27,032 |
| 2025-01-13 | 1,491.00 | 1,515.00 | 1,440.00 | 1,450.00 | 1,450.00 | 57,252 |
| 2025-01-10 | 1,539.00 | 1,539.00 | 1,482.00 | 1,507.00 | 1,507.00 | 78,065 |
| 2025-01-09 | 1,532.00 | 1,537.00 | 1,506.00 | 1,533.00 | 1,533.00 | 45,029 |
| 2025-01-08 | 1,533.00 | 1,537.00 | 1,451.00 | 1,532.00 | 1,532.00 | 60,812 |
| 2025-01-07 | 1,529.00 | 1,540.00 | 1,516.00 | 1,530.00 | 1,530.00 | 60,650 |
| 2025-01-06 | 1,494.00 | 1,555.00 | 1,494.00 | 1,529.00 | 1,529.00 | 158,310 |
| 2025-01-03 | 1,505.00 | 1,514.00 | 1,493.00 | 1,507.00 | 1,507.00 | 51,047 |
| 2025-01-02 | 1,451.00 | 1,517.00 | 1,436.00 | 1,509.00 | 1,509.00 | 220,382 |
| 2024-12-30 | 1,370.00 | 1,459.00 | 1,370.00 | 1,436.00 | 1,436.00 | 143,559 |
| 2024-12-27 | 1,403.00 | 1,428.00 | 1,394.00 | 1,394.00 | 1,394.00 | 72,371 |
| 2024-12-26 | 1,443.00 | 1,470.00 | 1,419.00 | 1,428.00 | 1,428.00 | 67,880 |
| 2024-12-24 | 1,479.00 | 1,510.00 | 1,449.00 | 1,451.00 | 1,451.00 | 48,838 |
| 2024-12-23 | 1,425.00 | 1,490.00 | 1,425.00 | 1,484.00 | 1,484.00 | 80,173 |
| 2024-12-20 | 1,514.00 | 1,514.00 | 1,432.00 | 1,432.00 | 1,432.00 | 103,138 |
| 2024-12-19 | 1,500.00 | 1,549.00 | 1,500.00 | 1,507.00 | 1,507.00 | 44,309 |
| 2024-12-18 | 1,541.00 | 1,549.00 | 1,519.00 | 1,549.00 | 1,549.00 | 32,860 |
| 2024-12-17 | 1,510.00 | 1,549.00 | 1,495.00 | 1,541.00 | 1,541.00 | 92,080 |
| 2024-12-16 | 1,537.00 | 1,552.00 | 1,495.00 | 1,511.00 | 1,511.00 | 92,721 |
| 2024-12-13 | 1,480.00 | 1,584.00 | 1,480.00 | 1,553.00 | 1,553.00 | 441,362 |
| 2024-12-12 | 1,482.00 | 1,504.00 | 1,463.00 | 1,495.00 | 1,495.00 | 87,726 |
| 2024-12-11 | 1,320.00 | 1,487.00 | 1,320.00 | 1,482.00 | 1,482.00 | 421,087 |
| 2024-12-10 | 1,302.00 | 1,367.00 | 1,302.00 | 1,334.00 | 1,334.00 | 389,300 |
| 2024-12-09 | 1,389.00 | 1,415.00 | 1,220.00 | 1,304.00 | 1,304.00 | 629,957 |
| 2024-12-06 | 1,479.00 | 1,494.00 | 1,404.00 | 1,444.00 | 1,444.00 | 300,230 |
| 2024-12-05 | 1,485.00 | 1,516.00 | 1,451.00 | 1,494.00 | 1,494.00 | 134,646 |
| 2024-12-04 | 1,513.00 | 1,539.00 | 1,470.00 | 1,485.00 | 1,485.00 | 235,402 |
| 2024-12-03 | 1,568.00 | 1,585.00 | 1,524.00 | 1,542.00 | 1,542.00 | 231,627 |
| 2024-12-02 | 1,535.00 | 1,563.00 | 1,527.00 | 1,545.00 | 1,545.00 | 86,564 |
| 2024-11-29 | 1,585.00 | 1,590.00 | 1,535.00 | 1,557.00 | 1,557.00 | 121,307 |
| 2024-11-28 | 1,589.00 | 1,604.00 | 1,561.00 | 1,604.00 | 1,604.00 | 131,983 |
| 2024-11-27 | 1,560.00 | 1,590.00 | 1,515.00 | 1,589.00 | 1,589.00 | 115,963 |
| 2024-11-26 | 1,540.00 | 1,560.00 | 1,540.00 | 1,551.00 | 1,551.00 | 61,001 |
| 2024-11-25 | 1,530.00 | 1,564.00 | 1,529.00 | 1,550.00 | 1,550.00 | 105,108 |
| 2024-11-22 | 1,532.00 | 1,574.00 | 1,527.00 | 1,540.00 | 1,540.00 | 63,376 |
| 2024-11-21 | 1,585.00 | 1,605.00 | 1,528.00 | 1,544.00 | 1,544.00 | 129,447 |
| 2024-11-20 | 1,558.00 | 1,613.00 | 1,557.00 | 1,585.00 | 1,585.00 | 77,339 |
| 2024-11-19 | 1,605.00 | 1,648.00 | 1,535.00 | 1,575.00 | 1,575.00 | 529,682 |
| 2024-11-18 | 1,510.00 | 1,540.00 | 1,487.00 | 1,540.00 | 1,540.00 | 111,026 |
| 2024-11-15 | 1,483.00 | 1,510.00 | 1,468.00 | 1,510.00 | 1,510.00 | 110,679 |
| 2024-11-14 | 1,508.00 | 1,522.00 | 1,450.00 | 1,509.00 | 1,509.00 | 211,539 |
| 2024-11-13 | 1,481.00 | 1,515.00 | 1,470.00 | 1,509.00 | 1,509.00 | 182,735 |
| 2024-11-12 | 1,538.00 | 1,560.00 | 1,502.00 | 1,505.00 | 1,505.00 | 211,637 |
| 2024-11-11 | 1,598.00 | 1,608.00 | 1,539.00 | 1,554.00 | 1,554.00 | 221,802 |
| 2024-11-08 | 1,604.00 | 1,620.00 | 1,592.00 | 1,598.00 | 1,598.00 | 79,495 |
| 2024-11-07 | 1,629.00 | 1,640.00 | 1,580.00 | 1,604.00 | 1,604.00 | 179,235 |
| 2024-11-06 | 1,618.00 | 1,685.00 | 1,611.00 | 1,644.00 | 1,644.00 | 311,809 |
| 2024-11-05 | 1,610.00 | 1,660.00 | 1,594.00 | 1,617.00 | 1,617.00 | 223,975 |
| 2024-11-04 | 1,570.00 | 1,620.00 | 1,560.00 | 1,610.00 | 1,610.00 | 115,367 |
| 2024-11-01 | 1,600.00 | 1,634.00 | 1,576.00 | 1,585.00 | 1,585.00 | 132,857 |
| 2024-10-31 | 1,620.00 | 1,668.00 | 1,580.00 | 1,609.00 | 1,609.00 | 347,257 |
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.