Namuga Co., Ltd. (KOSDAQ:190510)
South Korea · Delayed Price · Currency is KRW 18,350
+1,360 (8.00%)
At close: May 21, 2026
Namuga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 17,400.00 | 18,560.00 | 17,400.00 | 18,350.00 | 18,350.00 | 8.00% | 85,640 |
| May 20, 2026 | 17,510.00 | 17,690.00 | 16,720.00 | 16,990.00 | 16,990.00 | -4.07% | 78,477 |
| May 19, 2026 | 19,000.00 | 19,000.00 | 17,610.00 | 17,710.00 | 17,710.00 | -5.80% | 114,162 |
| May 18, 2026 | 19,430.00 | 19,540.00 | 18,360.00 | 18,800.00 | 18,800.00 | -8.07% | 194,906 |
| May 15, 2026 | 22,900.00 | 22,900.00 | 20,100.00 | 20,450.00 | 20,450.00 | -8.30% | 541,812 |
| May 14, 2026 | 18,530.00 | 22,400.00 | 18,530.00 | 22,300.00 | 22,300.00 | 20.54% | 1,083,131 |
| May 13, 2026 | 18,500.00 | 18,700.00 | 17,860.00 | 18,500.00 | 18,500.00 | - | 41,171 |
| May 12, 2026 | 19,270.00 | 19,270.00 | 17,400.00 | 18,500.00 | 18,500.00 | -2.63% | 98,011 |
| May 11, 2026 | 19,300.00 | 19,590.00 | 18,580.00 | 19,000.00 | 19,000.00 | -0.37% | 85,637 |
| May 8, 2026 | 18,700.00 | 19,560.00 | 18,500.00 | 19,070.00 | 19,070.00 | 2.86% | 71,564 |
| May 7, 2026 | 19,200.00 | 19,200.00 | 18,400.00 | 18,540.00 | 18,540.00 | -2.42% | 56,712 |
| May 6, 2026 | 19,430.00 | 19,540.00 | 18,760.00 | 19,000.00 | 19,000.00 | -1.96% | 74,590 |
| May 4, 2026 | 19,300.00 | 19,680.00 | 19,220.00 | 19,380.00 | 19,380.00 | 1.41% | 53,051 |
| Apr 30, 2026 | 19,200.00 | 19,930.00 | 18,950.00 | 19,110.00 | 19,110.00 | 0.68% | 93,133 |
| Apr 29, 2026 | 19,130.00 | 19,130.00 | 18,850.00 | 18,980.00 | 18,980.00 | -1.09% | 27,735 |
| Apr 28, 2026 | 19,690.00 | 19,730.00 | 19,040.00 | 19,190.00 | 19,190.00 | -1.74% | 45,933 |
| Apr 27, 2026 | 19,710.00 | 19,710.00 | 19,400.00 | 19,530.00 | 19,530.00 | 0.72% | 53,655 |
| Apr 24, 2026 | 18,920.00 | 19,540.00 | 18,800.00 | 19,390.00 | 19,390.00 | 2.59% | 48,897 |
| Apr 23, 2026 | 19,500.00 | 19,550.00 | 18,660.00 | 18,900.00 | 18,900.00 | -1.05% | 44,925 |
| Apr 22, 2026 | 18,850.00 | 19,100.00 | 18,640.00 | 19,100.00 | 19,100.00 | 2.19% | 44,817 |
| Apr 21, 2026 | 18,970.00 | 19,190.00 | 18,590.00 | 18,690.00 | 18,690.00 | -0.59% | 52,149 |
| Apr 20, 2026 | 18,810.00 | 19,030.00 | 18,510.00 | 18,800.00 | 18,800.00 | -0.63% | 38,217 |
| Apr 17, 2026 | 19,410.00 | 19,430.00 | 18,730.00 | 18,920.00 | 18,920.00 | -1.46% | 47,929 |
| Apr 16, 2026 | 18,880.00 | 19,340.00 | 18,570.00 | 19,200.00 | 19,200.00 | 3.23% | 97,522 |
| Apr 15, 2026 | 18,600.00 | 18,620.00 | 18,190.00 | 18,600.00 | 18,600.00 | 2.03% | 67,238 |
| Apr 14, 2026 | 19,200.00 | 19,200.00 | 18,050.00 | 18,230.00 | 18,230.00 | 6.67% | 180,371 |
| Apr 13, 2026 | 16,770.00 | 17,160.00 | 16,770.00 | 17,090.00 | 17,090.00 | -1.16% | 33,996 |
| Apr 10, 2026 | 17,080.00 | 17,380.00 | 17,020.00 | 17,290.00 | 17,290.00 | 2.67% | 51,500 |
| Apr 9, 2026 | 17,420.00 | 17,420.00 | 16,710.00 | 16,840.00 | 16,840.00 | -3.61% | 43,507 |
| Apr 8, 2026 | 16,670.00 | 17,490.00 | 16,670.00 | 17,470.00 | 17,470.00 | 7.77% | 61,189 |
| Apr 7, 2026 | 16,530.00 | 16,690.00 | 16,010.00 | 16,210.00 | 16,210.00 | - | 31,421 |
| Apr 6, 2026 | 16,400.00 | 16,740.00 | 16,170.00 | 16,210.00 | 16,210.00 | -1.40% | 36,602 |
| Apr 3, 2026 | 16,700.00 | 16,830.00 | 15,500.00 | 16,440.00 | 16,440.00 | 0.37% | 33,515 |
| Apr 2, 2026 | 17,710.00 | 17,770.00 | 16,280.00 | 16,380.00 | 16,380.00 | -5.86% | 60,667 |
| Apr 1, 2026 | 16,600.00 | 17,450.00 | 16,570.00 | 17,400.00 | 17,400.00 | 8.41% | 54,151 |
| Mar 31, 2026 | 16,410.00 | 16,740.00 | 16,000.00 | 16,050.00 | 16,050.00 | -4.69% | 55,057 |
| Mar 30, 2026 | 16,460.00 | 17,170.00 | 16,380.00 | 16,840.00 | 16,840.00 | -2.26% | 49,628 |
| Mar 27, 2026 | 16,910.00 | 17,350.00 | 16,530.00 | 17,230.00 | 17,230.00 | -0.69% | 77,817 |
| Mar 26, 2026 | 18,000.00 | 18,040.00 | 17,230.00 | 17,350.00 | 17,350.00 | -3.82% | 58,480 |
| Mar 25, 2026 | 17,870.00 | 18,130.00 | 17,810.00 | 18,040.00 | 18,040.00 | 1.29% | 56,074 |
| Mar 24, 2026 | 17,990.00 | 17,990.00 | 17,000.00 | 17,810.00 | 17,810.00 | 2.65% | 53,470 |
| Mar 23, 2026 | 17,680.00 | 17,860.00 | 17,110.00 | 17,350.00 | 17,350.00 | -6.32% | 69,691 |
| Mar 20, 2026 | 18,400.00 | 18,730.00 | 18,400.00 | 18,520.00 | 18,520.00 | 0.82% | 61,595 |
| Mar 19, 2026 | 18,700.00 | 18,700.00 | 18,340.00 | 18,370.00 | 18,370.00 | -3.42% | 51,657 |
| Mar 18, 2026 | 18,920.00 | 19,070.00 | 18,750.00 | 19,020.00 | 19,020.00 | 1.71% | 88,835 |
| Mar 17, 2026 | 19,040.00 | 19,340.00 | 18,560.00 | 18,700.00 | 18,700.00 | 0.75% | 61,890 |
| Mar 16, 2026 | 18,870.00 | 18,930.00 | 18,410.00 | 18,560.00 | 18,560.00 | -2.32% | 46,859 |
| Mar 13, 2026 | 18,690.00 | 19,180.00 | 18,500.00 | 19,000.00 | 19,000.00 | -2.11% | 37,857 |
| Mar 12, 2026 | 19,630.00 | 19,750.00 | 19,150.00 | 19,410.00 | 19,410.00 | -1.72% | 45,627 |
| Mar 11, 2026 | 19,320.00 | 20,200.00 | 19,250.00 | 19,750.00 | 19,750.00 | 3.62% | 109,324 |