Namuga Co., Ltd. (KOSDAQ:190510)
South Korea · Delayed Price · Currency is KRW 17,270
-30 (-0.17%)
At close: Aug 28, 2025
Namuga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 17,290.00 | 17,410.00 | 17,070.00 | 17,270.00 | - | -0.17% | 66,188 |
| Aug 27, 2025 | 16,980.00 | 17,420.00 | 16,760.00 | 17,300.00 | - | 2.31% | 195,980 |
| Aug 26, 2025 | 17,000.00 | 17,010.00 | 16,660.00 | 16,910.00 | - | 0.36% | 141,783 |
| Aug 25, 2025 | 16,280.00 | 16,930.00 | 16,190.00 | 16,850.00 | - | 3.95% | 198,174 |
| Aug 22, 2025 | 16,370.00 | 16,460.00 | 16,150.00 | 16,210.00 | - | - | 77,255 |
| Aug 21, 2025 | 15,880.00 | 16,430.00 | 15,720.00 | 16,210.00 | - | 2.14% | 154,980 |
| Aug 20, 2025 | 15,220.00 | 16,160.00 | 15,100.00 | 15,870.00 | - | 1.80% | 110,133 |
| Aug 19, 2025 | 16,500.00 | 16,850.00 | 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 | - | -1.43% | 113,384 |
| Aug 14, 2025 | 16,320.00 | 16,790.00 | 16,110.00 | 16,740.00 | - | 2.76% | 253,801 |
| Aug 13, 2025 | 16,070.00 | 16,340.00 | 15,560.00 | 16,290.00 | - | 1.37% | 213,020 |
| Aug 12, 2025 | 15,960.00 | 16,220.00 | 15,880.00 | 16,070.00 | - | 0.56% | 114,722 |
| Aug 11, 2025 | 16,070.00 | 16,070.00 | 15,690.00 | 15,980.00 | - | 0.25% | 80,612 |
| Aug 8, 2025 | 15,800.00 | 16,000.00 | 15,660.00 | 15,940.00 | - | 0.89% | 148,899 |
| Aug 7, 2025 | 15,600.00 | 15,900.00 | 15,500.00 | 15,800.00 | - | 2.33% | 188,442 |
| Aug 6, 2025 | 15,220.00 | 15,600.00 | 15,140.00 | 15,440.00 | - | 1.45% | 114,544 |
| Aug 5, 2025 | 15,050.00 | 15,550.00 | 15,000.00 | 15,220.00 | - | 1.26% | 159,106 |
| Aug 4, 2025 | 14,700.00 | 15,080.00 | 14,630.00 | 15,030.00 | - | 2.31% | 108,120 |
| Aug 1, 2025 | 14,750.00 | 14,890.00 | 14,300.00 | 14,690.00 | - | -0.88% | 97,478 |
| Jul 31, 2025 | 14,710.00 | 14,910.00 | 14,520.00 | 14,820.00 | - | 0.82% | 84,487 |
| Jul 30, 2025 | 14,080.00 | 14,800.00 | 14,080.00 | 14,700.00 | - | 3.89% | 219,243 |
| Jul 29, 2025 | 14,080.00 | 14,300.00 | 13,940.00 | 14,150.00 | - | 0.78% | 55,798 |
| Jul 28, 2025 | 14,020.00 | 14,050.00 | 13,920.00 | 14,040.00 | - | 0.21% | 37,791 |
| Jul 25, 2025 | 14,040.00 | 14,180.00 | 13,910.00 | 14,010.00 | - | -0.64% | 33,210 |
| Jul 24, 2025 | 14,280.00 | 14,290.00 | 13,960.00 | 14,100.00 | - | -1.26% | 46,374 |
| Jul 23, 2025 | 14,050.00 | 14,330.00 | 13,960.00 | 14,280.00 | - | 1.64% | 53,890 |
| Jul 22, 2025 | 14,260.00 | 14,390.00 | 13,950.00 | 14,050.00 | - | -1.47% | 66,040 |
| Jul 21, 2025 | 14,170.00 | 14,320.00 | 14,010.00 | 14,260.00 | - | 0.64% | 35,460 |
| Jul 18, 2025 | 14,190.00 | 14,280.00 | 14,060.00 | 14,170.00 | - | -0.14% | 42,940 |
| Jul 17, 2025 | 14,280.00 | 14,310.00 | 14,100.00 | 14,190.00 | - | -0.84% | 38,097 |
| Jul 16, 2025 | 14,270.00 | 14,410.00 | 13,990.00 | 14,310.00 | - | 0.14% | 71,643 |
| Jul 15, 2025 | 14,300.00 | 14,300.00 | 14,030.00 | 14,290.00 | - | 1.13% | 54,715 |
| Jul 14, 2025 | 14,070.00 | 14,170.00 | 13,910.00 | 14,130.00 | - | 1.00% | 55,334 |
| Jul 11, 2025 | 13,990.00 | 14,100.00 | 13,910.00 | 13,990.00 | - | - | 29,600 |
| Jul 10, 2025 | 14,000.00 | 14,020.00 | 13,840.00 | 13,990.00 | - | 0.21% | 41,349 |
| Jul 9, 2025 | 13,840.00 | 14,050.00 | 13,770.00 | 13,960.00 | - | 0.87% | 49,785 |
| Jul 8, 2025 | 13,660.00 | 13,840.00 | 13,510.00 | 13,840.00 | - | 1.47% | 47,867 |
| Jul 7, 2025 | 13,600.00 | 13,690.00 | 13,490.00 | 13,640.00 | - | 0.29% | 11,570 |
| Jul 4, 2025 | 13,800.00 | 13,900.00 | 13,550.00 | 13,600.00 | - | -1.45% | 34,686 |
| Jul 3, 2025 | 13,750.00 | 13,900.00 | 13,700.00 | 13,800.00 | - | - | 28,565 |
| Jul 2, 2025 | 13,800.00 | 13,890.00 | 13,600.00 | 13,800.00 | - | - | 38,330 |
| Jul 1, 2025 | 13,510.00 | 13,890.00 | 13,510.00 | 13,800.00 | - | 0.88% | 40,435 |
| Jun 30, 2025 | 13,850.00 | 13,850.00 | 13,540.00 | 13,680.00 | - | -0.22% | 16,717 |
| Jun 27, 2025 | 13,840.00 | 14,400.00 | 13,530.00 | 13,710.00 | - | -0.36% | 35,166 |
| Jun 26, 2025 | 13,920.00 | 13,990.00 | 13,300.00 | 13,760.00 | - | -0.72% | 28,011 |
| Jun 25, 2025 | 13,940.00 | 14,000.00 | 13,800.00 | 13,860.00 | - | -0.14% | 28,422 |
| Jun 24, 2025 | 13,990.00 | 13,990.00 | 13,800.00 | 13,880.00 | - | 1.31% | 43,217 |
| Jun 23, 2025 | 13,550.00 | 13,720.00 | 12,750.00 | 13,700.00 | - | 0.37% | 33,453 |
| Jun 20, 2025 | 13,670.00 | 13,730.00 | 13,500.00 | 13,650.00 | - | -0.29% | 19,240 |
| Jun 19, 2025 | 13,780.00 | 13,780.00 | 13,510.00 | 13,690.00 | - | -0.51% | 23,934 |