Namuga Co., Ltd. (KOSDAQ:190510)
South Korea · Delayed Price · Currency is KRW 17,250
+210 (1.23%)
At close: Oct 10, 2025
Namuga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 17,230.00 | 17,300.00 | 16,990.00 | 17,250.00 | 17,250.00 | 1.23% | 81,230 |
| Oct 2, 2025 | 16,990.00 | 17,240.00 | 16,900.00 | 17,040.00 | 17,040.00 | 0.47% | 39,625 |
| Oct 1, 2025 | 16,750.00 | 17,170.00 | 16,680.00 | 16,960.00 | 16,960.00 | 0.83% | 64,339 |
| Sep 30, 2025 | 16,940.00 | 17,000.00 | 16,290.00 | 16,820.00 | 16,820.00 | -0.65% | 70,111 |
| Sep 29, 2025 | 16,910.00 | 17,070.00 | 16,750.00 | 16,930.00 | 16,930.00 | -0.12% | 98,039 |
| Sep 26, 2025 | 17,580.00 | 17,580.00 | 16,760.00 | 16,950.00 | 16,950.00 | -3.69% | 132,723 |
| Sep 25, 2025 | 17,930.00 | 18,000.00 | 17,500.00 | 17,600.00 | 17,600.00 | -2.82% | 121,016 |
| Sep 24, 2025 | 18,010.00 | 18,200.00 | 17,500.00 | 18,110.00 | 18,110.00 | 0.56% | 103,920 |
| Sep 23, 2025 | 17,850.00 | 18,050.00 | 17,600.00 | 18,010.00 | 18,010.00 | 1.24% | 116,615 |
| Sep 22, 2025 | 17,970.00 | 18,410.00 | 17,760.00 | 17,790.00 | 17,790.00 | -0.84% | 211,113 |
| Sep 19, 2025 | 17,670.00 | 17,970.00 | 17,400.00 | 17,940.00 | 17,940.00 | 2.51% | 256,364 |
| Sep 18, 2025 | 17,040.00 | 17,560.00 | 16,900.00 | 17,500.00 | 17,500.00 | 3.55% | 176,223 |
| Sep 17, 2025 | 17,190.00 | 17,190.00 | 16,890.00 | 16,900.00 | 16,900.00 | -1.69% | 79,697 |
| Sep 16, 2025 | 17,200.00 | 17,310.00 | 17,100.00 | 17,190.00 | 17,190.00 | -0.06% | 61,330 |
| Sep 15, 2025 | 17,330.00 | 17,500.00 | 17,120.00 | 17,200.00 | 17,200.00 | -0.69% | 56,621 |
| Sep 12, 2025 | 17,310.00 | 17,500.00 | 17,230.00 | 17,320.00 | 17,320.00 | 0.17% | 67,761 |
| Sep 11, 2025 | 17,600.00 | 17,660.00 | 17,200.00 | 17,290.00 | 17,290.00 | -1.43% | 109,041 |
| Sep 10, 2025 | 17,470.00 | 17,690.00 | 17,300.00 | 17,540.00 | 17,540.00 | 0.92% | 116,131 |
| Sep 9, 2025 | 17,600.00 | 17,660.00 | 17,280.00 | 17,380.00 | 17,380.00 | -1.25% | 130,988 |
| Sep 8, 2025 | 17,390.00 | 17,775.00 | 16,600.00 | 17,600.00 | 17,600.00 | 1.21% | 134,879 |
| Sep 5, 2025 | 17,330.00 | 17,630.00 | 17,290.00 | 17,390.00 | 17,390.00 | 0.58% | 90,104 |
| Sep 4, 2025 | 17,200.00 | 17,380.00 | 17,080.00 | 17,290.00 | 17,290.00 | 0.52% | 112,738 |
| Sep 3, 2025 | 16,580.00 | 17,220.00 | 16,550.00 | 17,200.00 | 17,200.00 | 3.24% | 152,930 |
| Sep 2, 2025 | 16,790.00 | 17,050.00 | 16,400.00 | 16,660.00 | 16,660.00 | 0.06% | 89,280 |
| Sep 1, 2025 | 17,220.00 | 17,300.00 | 16,580.00 | 16,650.00 | 16,650.00 | -4.53% | 167,304 |
| Aug 29, 2025 | 17,340.00 | 17,480.00 | 17,160.00 | 17,440.00 | 17,440.00 | 0.98% | 100,260 |
| Aug 28, 2025 | 17,290.00 | 17,410.00 | 17,070.00 | 17,270.00 | 17,270.00 | -0.17% | 66,188 |
| Aug 27, 2025 | 16,980.00 | 17,420.00 | 16,760.00 | 17,300.00 | 17,300.00 | 2.31% | 195,980 |
| Aug 26, 2025 | 17,000.00 | 17,010.00 | 16,660.00 | 16,910.00 | 16,910.00 | 0.36% | 141,783 |
| Aug 25, 2025 | 16,280.00 | 16,930.00 | 16,190.00 | 16,850.00 | 16,850.00 | 3.95% | 198,174 |
| Aug 22, 2025 | 16,370.00 | 16,460.00 | 16,150.00 | 16,210.00 | 16,210.00 | - | 77,255 |
| Aug 21, 2025 | 15,880.00 | 16,430.00 | 15,720.00 | 16,210.00 | 16,210.00 | 2.14% | 154,980 |
| Aug 20, 2025 | 15,220.00 | 16,160.00 | 15,100.00 | 15,870.00 | 15,870.00 | 1.80% | 110,133 |
| Aug 19, 2025 | 16,500.00 | 16,850.00 | 15,590.00 | 15,590.00 | 15,590.00 | -5.52% | 270,181 |
| Aug 18, 2025 | 16,700.00 | 16,700.00 | 16,090.00 | 16,500.00 | 16,500.00 | -1.43% | 113,384 |
| Aug 14, 2025 | 16,320.00 | 16,790.00 | 16,110.00 | 16,740.00 | 16,740.00 | 2.76% | 253,801 |
| Aug 13, 2025 | 16,070.00 | 16,340.00 | 15,560.00 | 16,290.00 | 16,290.00 | 1.37% | 213,020 |
| Aug 12, 2025 | 15,960.00 | 16,220.00 | 15,880.00 | 16,070.00 | 16,070.00 | 0.56% | 114,722 |
| Aug 11, 2025 | 16,070.00 | 16,070.00 | 15,690.00 | 15,980.00 | 15,980.00 | 0.25% | 80,612 |
| Aug 8, 2025 | 15,800.00 | 16,000.00 | 15,660.00 | 15,940.00 | 15,940.00 | 0.89% | 148,899 |
| Aug 7, 2025 | 15,600.00 | 15,900.00 | 15,500.00 | 15,800.00 | 15,800.00 | 2.33% | 188,442 |
| Aug 6, 2025 | 15,220.00 | 15,600.00 | 15,140.00 | 15,440.00 | 15,440.00 | 1.45% | 114,544 |
| Aug 5, 2025 | 15,050.00 | 15,550.00 | 15,000.00 | 15,220.00 | 15,220.00 | 1.26% | 159,106 |
| Aug 4, 2025 | 14,700.00 | 15,080.00 | 14,630.00 | 15,030.00 | 15,030.00 | 2.31% | 108,120 |
| Aug 1, 2025 | 14,750.00 | 14,890.00 | 14,300.00 | 14,690.00 | 14,690.00 | -0.88% | 97,478 |
| Jul 31, 2025 | 14,710.00 | 14,910.00 | 14,520.00 | 14,820.00 | 14,820.00 | 0.82% | 84,487 |
| Jul 30, 2025 | 14,080.00 | 14,800.00 | 14,080.00 | 14,700.00 | 14,700.00 | 3.89% | 219,243 |
| Jul 29, 2025 | 14,080.00 | 14,300.00 | 13,940.00 | 14,150.00 | 14,150.00 | 0.78% | 55,798 |
| Jul 28, 2025 | 14,020.00 | 14,050.00 | 13,920.00 | 14,040.00 | 14,040.00 | 0.21% | 37,791 |
| Jul 25, 2025 | 14,040.00 | 14,180.00 | 13,910.00 | 14,010.00 | 14,010.00 | -0.64% | 33,210 |