Namuga Co., Ltd. (KOSDAQ:190510)
South Korea · Delayed Price · Currency is KRW 22,700
-700 (-2.99%)
At close: Feb 27, 2026
Namuga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 22,850.00 | 23,100.00 | 22,400.00 | 22,700.00 | 22,700.00 | -2.99% | 89,360 |
| Feb 26, 2026 | 23,750.00 | 23,800.00 | 22,800.00 | 23,400.00 | 23,400.00 | 0.86% | 106,902 |
| Feb 25, 2026 | 22,950.00 | 24,500.00 | 22,550.00 | 23,200.00 | 23,200.00 | 2.65% | 232,296 |
| Feb 24, 2026 | 22,600.00 | 22,800.00 | 22,150.00 | 22,600.00 | 22,600.00 | -1.74% | 126,895 |
| Feb 23, 2026 | 23,350.00 | 23,700.00 | 22,650.00 | 23,000.00 | 23,000.00 | -0.65% | 108,897 |
| Feb 20, 2026 | 23,700.00 | 23,750.00 | 23,000.00 | 23,150.00 | 23,150.00 | -3.74% | 93,660 |
| Feb 19, 2026 | 23,250.00 | 24,050.00 | 22,650.00 | 24,050.00 | 24,050.00 | 4.34% | 125,914 |
| Feb 13, 2026 | 23,500.00 | 23,600.00 | 23,000.00 | 23,050.00 | 23,050.00 | -3.96% | 117,167 |
| Feb 12, 2026 | 23,950.00 | 24,500.00 | 23,700.00 | 24,000.00 | 24,000.00 | 0.84% | 116,557 |
| Feb 11, 2026 | 24,250.00 | 24,250.00 | 23,450.00 | 23,800.00 | 23,800.00 | -0.83% | 82,338 |
| Feb 10, 2026 | 24,250.00 | 25,550.00 | 23,950.00 | 24,000.00 | 24,000.00 | 1.05% | 263,460 |
| Feb 9, 2026 | 23,900.00 | 24,000.00 | 23,450.00 | 23,750.00 | 23,750.00 | 2.59% | 122,437 |
| Feb 6, 2026 | 23,050.00 | 23,900.00 | 22,450.00 | 23,150.00 | 23,150.00 | -3.34% | 157,156 |
| Feb 5, 2026 | 25,000.00 | 25,200.00 | 23,900.00 | 23,950.00 | 23,950.00 | -6.63% | 240,939 |
| Feb 4, 2026 | 26,350.00 | 26,350.00 | 25,350.00 | 25,650.00 | 25,650.00 | -2.47% | 242,606 |
| Feb 3, 2026 | 24,800.00 | 26,500.00 | 24,450.00 | 26,300.00 | 26,300.00 | 9.13% | 576,907 |
| Feb 2, 2026 | 23,800.00 | 25,100.00 | 23,400.00 | 24,100.00 | 24,100.00 | -3.41% | 348,420 |
| Jan 30, 2026 | 25,750.00 | 25,950.00 | 24,500.00 | 24,950.00 | 24,950.00 | -1.58% | 390,526 |
| Jan 29, 2026 | 24,400.00 | 25,900.00 | 23,050.00 | 25,350.00 | 25,350.00 | 5.41% | 750,056 |
| Jan 28, 2026 | 23,950.00 | 24,750.00 | 23,700.00 | 24,050.00 | 24,050.00 | 2.12% | 352,264 |
| Jan 27, 2026 | 23,900.00 | 23,900.00 | 23,200.00 | 23,550.00 | 23,550.00 | -1.88% | 220,730 |
| Jan 26, 2026 | 23,600.00 | 24,450.00 | 22,950.00 | 24,000.00 | 24,000.00 | 0.42% | 251,168 |
| Jan 23, 2026 | 24,600.00 | 24,650.00 | 23,550.00 | 23,900.00 | 23,900.00 | -1.24% | 328,490 |
| Jan 22, 2026 | 24,650.00 | 24,700.00 | 23,100.00 | 24,200.00 | 24,200.00 | - | 366,373 |
| Jan 21, 2026 | 23,500.00 | 24,750.00 | 23,500.00 | 24,200.00 | 24,200.00 | -0.41% | 399,138 |
| Jan 20, 2026 | 26,150.00 | 26,200.00 | 23,650.00 | 24,300.00 | 24,300.00 | -4.52% | 417,898 |
| Jan 19, 2026 | 24,000.00 | 25,750.00 | 23,950.00 | 25,450.00 | 25,450.00 | 3.46% | 455,214 |
| Jan 16, 2026 | 26,300.00 | 26,500.00 | 24,250.00 | 24,600.00 | 24,600.00 | -8.55% | 633,791 |
| Jan 15, 2026 | 25,850.00 | 28,600.00 | 25,500.00 | 26,900.00 | 26,900.00 | 2.28% | 921,222 |
| Jan 14, 2026 | 25,650.00 | 27,200.00 | 25,100.00 | 26,300.00 | 26,300.00 | 3.34% | 628,511 |
| Jan 13, 2026 | 26,500.00 | 27,100.00 | 25,150.00 | 25,450.00 | 25,450.00 | -3.42% | 685,038 |
| Jan 12, 2026 | 26,350.00 | 27,700.00 | 26,350.00 | 26,350.00 | 26,350.00 | 3.54% | 601,577 |
| Jan 9, 2026 | 25,150.00 | 25,450.00 | 24,400.00 | 25,450.00 | 25,450.00 | 3.88% | 443,137 |
| Jan 8, 2026 | 23,950.00 | 25,100.00 | 23,750.00 | 24,500.00 | 24,500.00 | 0.20% | 524,462 |
| Jan 7, 2026 | 24,100.00 | 25,750.00 | 23,700.00 | 24,450.00 | 24,450.00 | 0.41% | 1,711,755 |
| Jan 6, 2026 | 24,100.00 | 26,200.00 | 23,350.00 | 24,350.00 | 24,350.00 | 9.44% | 4,439,001 |
| Jan 5, 2026 | 17,080.00 | 22,250.00 | 16,710.00 | 22,250.00 | 22,250.00 | 29.81% | 5,839,243 |
| Jan 2, 2026 | 17,510.00 | 17,620.00 | 16,820.00 | 17,140.00 | 17,140.00 | -1.78% | 81,127 |
| Dec 30, 2025 | 17,320.00 | 17,670.00 | 17,200.00 | 17,450.00 | 17,450.00 | 0.63% | 56,924 |
| Dec 29, 2025 | 17,900.00 | 17,950.00 | 17,220.00 | 17,340.00 | 17,340.00 | -4.46% | 161,531 |
| Dec 26, 2025 | 18,430.00 | 18,560.00 | 17,980.00 | 18,150.00 | 17,500.00 | -1.89% | 144,895 |
| Dec 24, 2025 | 18,710.00 | 18,830.00 | 18,400.00 | 18,500.00 | 17,837.47 | -1.07% | 121,641 |
| Dec 23, 2025 | 18,750.00 | 19,100.00 | 18,550.00 | 18,700.00 | 18,030.30 | -0.27% | 123,864 |
| Dec 22, 2025 | 18,610.00 | 18,900.00 | 18,410.00 | 18,750.00 | 18,078.51 | 1.08% | 175,591 |
| Dec 19, 2025 | 18,000.00 | 19,290.00 | 18,000.00 | 18,550.00 | 17,885.67 | 3.81% | 513,120 |
| Dec 18, 2025 | 17,600.00 | 18,170.00 | 17,500.00 | 17,870.00 | 17,230.03 | - | 134,221 |
| Dec 17, 2025 | 17,680.00 | 18,080.00 | 17,600.00 | 17,870.00 | 17,230.03 | 1.13% | 240,071 |
| Dec 16, 2025 | 17,140.00 | 17,990.00 | 17,010.00 | 17,670.00 | 17,037.19 | 3.09% | 327,403 |
| Dec 15, 2025 | 16,580.00 | 17,730.00 | 16,320.00 | 17,140.00 | 16,526.17 | 3.32% | 249,764 |
| Dec 12, 2025 | 15,900.00 | 16,600.00 | 15,740.00 | 16,590.00 | 15,995.87 | 4.80% | 163,218 |