Namuga Co., Ltd. (KOSDAQ:190510)
South Korea · Delayed Price · Currency is KRW 17,340
-160 (-0.91%)
At close: Dec 29, 2025
Namuga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 17,320.00 | 17,670.00 | 17,200.00 | 17,450.00 | 17,450.00 | 0.63% | 56,698 |
| 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 |
| Dec 11, 2025 | 15,830.00 | 16,000.00 | 15,800.00 | 15,830.00 | 15,263.09 | 0.13% | 91,346 |
| Dec 10, 2025 | 15,900.00 | 16,020.00 | 15,720.00 | 15,810.00 | 15,243.80 | -0.57% | 26,634 |
| Dec 9, 2025 | 16,020.00 | 16,020.00 | 15,750.00 | 15,900.00 | 15,330.58 | -0.63% | 32,354 |
| Dec 8, 2025 | 15,990.00 | 16,040.00 | 15,830.00 | 16,000.00 | 15,427.00 | 0.38% | 41,245 |
| Dec 5, 2025 | 16,050.00 | 16,160.00 | 15,630.00 | 15,940.00 | 15,369.15 | -0.69% | 54,984 |
| Dec 4, 2025 | 15,880.00 | 17,040.00 | 15,640.00 | 16,050.00 | 15,475.21 | 0.31% | 311,598 |
| Dec 3, 2025 | 16,090.00 | 16,090.00 | 15,880.00 | 16,000.00 | 15,427.00 | -0.56% | 30,813 |
| Dec 2, 2025 | 16,220.00 | 16,250.00 | 15,950.00 | 16,090.00 | 15,513.77 | -0.37% | 32,485 |
| Dec 1, 2025 | 16,090.00 | 16,240.00 | 16,060.00 | 16,150.00 | 15,571.63 | 0.50% | 40,509 |
| Nov 28, 2025 | 15,800.00 | 16,160.00 | 15,550.00 | 16,070.00 | 15,494.49 | 1.84% | 62,218 |
| Nov 27, 2025 | 15,520.00 | 15,950.00 | 15,520.00 | 15,780.00 | 15,214.88 | 1.68% | 58,714 |
| Nov 26, 2025 | 15,490.00 | 15,540.00 | 15,240.00 | 15,520.00 | 14,964.19 | 1.17% | 28,677 |
| Nov 25, 2025 | 15,510.00 | 15,640.00 | 15,180.00 | 15,340.00 | 14,790.63 | 0.46% | 29,034 |
| Nov 24, 2025 | 15,440.00 | 15,440.00 | 14,950.00 | 15,270.00 | 14,723.14 | 0.59% | 55,868 |
| Nov 21, 2025 | 15,670.00 | 15,680.00 | 14,970.00 | 15,180.00 | 14,636.36 | -4.41% | 66,741 |
| Nov 20, 2025 | 15,770.00 | 16,060.00 | 15,770.00 | 15,880.00 | 15,311.29 | 1.28% | 25,674 |
| Nov 19, 2025 | 15,790.00 | 16,050.00 | 15,480.00 | 15,680.00 | 15,118.46 | -0.76% | 26,370 |
| Nov 18, 2025 | 16,320.00 | 16,320.00 | 15,580.00 | 15,800.00 | 15,234.16 | -3.25% | 48,626 |
| Nov 17, 2025 | 16,590.00 | 16,640.00 | 16,160.00 | 16,330.00 | 15,745.18 | -0.12% | 37,897 |
| Nov 14, 2025 | 16,620.00 | 16,780.00 | 16,120.00 | 16,350.00 | 15,764.46 | -3.14% | 97,240 |
| Nov 13, 2025 | 17,100.00 | 17,100.00 | 16,710.00 | 16,880.00 | 16,275.48 | -1.11% | 47,104 |
| Nov 12, 2025 | 16,930.00 | 17,200.00 | 16,820.00 | 17,070.00 | 16,458.68 | 0.35% | 52,155 |
| Nov 11, 2025 | 16,970.00 | 17,240.00 | 16,890.00 | 17,010.00 | 16,400.83 | 0.29% | 58,272 |
| Nov 10, 2025 | 17,000.00 | 17,200.00 | 16,740.00 | 16,960.00 | 16,352.62 | -0.18% | 36,033 |
| Nov 7, 2025 | 17,200.00 | 17,330.00 | 16,640.00 | 16,990.00 | 16,381.54 | -2.58% | 91,773 |
| Nov 6, 2025 | 17,260.00 | 17,730.00 | 16,960.00 | 17,440.00 | 16,815.43 | 1.93% | 147,614 |
| Nov 5, 2025 | 17,000.00 | 17,230.00 | 16,160.00 | 17,110.00 | 16,497.25 | -0.23% | 154,705 |
| Nov 4, 2025 | 17,180.00 | 17,400.00 | 16,890.00 | 17,150.00 | 16,535.81 | -0.17% | 106,804 |
| Nov 3, 2025 | 17,000.00 | 17,390.00 | 16,910.00 | 17,180.00 | 16,564.74 | 1.78% | 124,279 |
| Oct 31, 2025 | 16,760.00 | 17,010.00 | 16,630.00 | 16,880.00 | 16,275.48 | 0.72% | 58,140 |
| Oct 30, 2025 | 17,000.00 | 17,000.00 | 16,510.00 | 16,760.00 | 16,159.78 | -1.41% | 58,402 |
| Oct 29, 2025 | 17,080.00 | 17,100.00 | 16,790.00 | 17,000.00 | 16,391.18 | 0.06% | 52,857 |
| Oct 28, 2025 | 17,000.00 | 17,050.00 | 16,730.00 | 16,990.00 | 16,381.54 | -0.82% | 40,132 |
| Oct 27, 2025 | 16,950.00 | 17,170.00 | 16,820.00 | 17,130.00 | 16,516.53 | 1.24% | 70,006 |
| Oct 24, 2025 | 16,650.00 | 16,980.00 | 16,650.00 | 16,920.00 | 16,314.05 | 1.81% | 71,868 |
| Oct 23, 2025 | 16,820.00 | 16,870.00 | 16,590.00 | 16,620.00 | 16,024.79 | -1.25% | 54,700 |
| Oct 22, 2025 | 16,920.00 | 16,920.00 | 16,410.00 | 16,830.00 | 16,227.27 | 1.32% | 66,749 |
| Oct 21, 2025 | 16,850.00 | 17,100.00 | 16,520.00 | 16,610.00 | 16,015.15 | -1.42% | 93,389 |