Namuga Co., Ltd. (KOSDAQ:190510)
South Korea · Delayed Price · Currency is KRW 15,300
-1,180 (-7.16%)
At close: Sep 8, 2026
Namuga Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 15,200.00 | 15,600.00 | 14,980.00 | 15,550.00 | 15,550.00 | 1.63% | 168,762 |
| Sep 8, 2026 | 16,250.00 | 16,270.00 | 15,140.00 | 15,300.00 | 15,300.00 | -7.16% | 268,804 |
| Sep 7, 2026 | 13,890.00 | 18,040.00 | 13,810.00 | 16,480.00 | 16,480.00 | 18.73% | 1,852,875 |
| Sep 4, 2026 | 13,240.00 | 13,900.00 | 13,200.00 | 13,880.00 | 13,880.00 | 5.15% | 43,466 |
| Sep 3, 2026 | 13,610.00 | 13,740.00 | 13,030.00 | 13,200.00 | 13,200.00 | -3.30% | 44,095 |
| Sep 2, 2026 | 13,660.00 | 13,840.00 | 13,450.00 | 13,650.00 | 13,650.00 | -1.59% | 23,478 |
| Sep 1, 2026 | 13,820.00 | 13,940.00 | 13,700.00 | 13,870.00 | 13,870.00 | - | 13,700 |
| Aug 31, 2026 | 13,800.00 | 13,870.00 | 13,370.00 | 13,870.00 | 13,870.00 | - | 18,598 |
| Aug 28, 2026 | 13,960.00 | 13,960.00 | 13,660.00 | 13,870.00 | 13,870.00 | - | 20,409 |
| Aug 27, 2026 | 13,870.00 | 13,970.00 | 13,760.00 | 13,870.00 | 13,870.00 | 0.36% | 25,328 |
| Aug 26, 2026 | 13,760.00 | 13,850.00 | 13,640.00 | 13,820.00 | 13,820.00 | 1.47% | 26,571 |
| Aug 25, 2026 | 13,090.00 | 13,700.00 | 12,660.00 | 13,620.00 | 13,620.00 | 3.57% | 34,933 |
| Aug 24, 2026 | 12,720.00 | 13,240.00 | 12,670.00 | 13,150.00 | 13,150.00 | 3.38% | 27,907 |
| Aug 21, 2026 | 13,540.00 | 13,540.00 | 12,690.00 | 12,720.00 | 12,720.00 | -6.81% | 55,131 |
| Aug 20, 2026 | 13,410.00 | 13,730.00 | 13,410.00 | 13,650.00 | 13,650.00 | 1.94% | 21,572 |
| Aug 19, 2026 | 13,370.00 | 13,520.00 | 13,130.00 | 13,390.00 | 13,390.00 | -1.76% | 21,675 |
| Aug 18, 2026 | 14,540.00 | 14,540.00 | 13,630.00 | 13,630.00 | 13,630.00 | -6.19% | 61,898 |
| Aug 14, 2026 | 14,240.00 | 14,670.00 | 14,040.00 | 14,530.00 | 14,530.00 | 2.98% | 47,421 |
| Aug 13, 2026 | 14,200.00 | 14,340.00 | 13,970.00 | 14,110.00 | 14,110.00 | 0.28% | 58,420 |
| Aug 12, 2026 | 13,930.00 | 14,190.00 | 13,640.00 | 14,070.00 | 14,070.00 | 1.44% | 30,011 |
| Aug 11, 2026 | 14,020.00 | 14,200.00 | 13,730.00 | 13,870.00 | 13,870.00 | -0.22% | 28,851 |
| Aug 10, 2026 | 13,530.00 | 13,910.00 | 13,500.00 | 13,900.00 | 13,900.00 | 3.50% | 50,653 |
| Aug 7, 2026 | 13,870.00 | 14,160.00 | 13,420.00 | 13,430.00 | 13,430.00 | -3.03% | 41,271 |
| Aug 6, 2026 | 14,010.00 | 14,260.00 | 13,730.00 | 13,850.00 | 13,850.00 | -1.42% | 39,340 |
| Aug 5, 2026 | 14,130.00 | 14,190.00 | 13,700.00 | 14,050.00 | 14,050.00 | 2.78% | 48,157 |
| Aug 4, 2026 | 13,150.00 | 13,680.00 | 13,150.00 | 13,670.00 | 13,670.00 | 4.35% | 44,052 |
| Aug 3, 2026 | 13,030.00 | 13,390.00 | 12,880.00 | 13,100.00 | 13,100.00 | -0.76% | 62,548 |
| Jul 31, 2026 | 12,210.00 | 13,300.00 | 12,210.00 | 13,200.00 | 13,200.00 | 11.39% | 73,178 |
| Jul 30, 2026 | 11,050.00 | 12,470.00 | 11,050.00 | 11,850.00 | 11,850.00 | -1.00% | 37,174 |
| Jul 29, 2026 | 13,350.00 | 13,460.00 | 11,920.00 | 11,970.00 | 11,970.00 | -8.63% | 80,568 |
| Jul 28, 2026 | 13,740.00 | 13,740.00 | 12,980.00 | 13,100.00 | 13,100.00 | -5.76% | 47,717 |
| Jul 27, 2026 | 13,200.00 | 13,990.00 | 13,200.00 | 13,900.00 | 13,900.00 | 6.60% | 63,446 |
| Jul 24, 2026 | 13,280.00 | 13,550.00 | 12,770.00 | 13,040.00 | 13,040.00 | -4.05% | 53,323 |
| Jul 23, 2026 | 13,380.00 | 13,640.00 | 13,040.00 | 13,590.00 | 13,590.00 | 2.57% | 45,541 |
| Jul 22, 2026 | 13,540.00 | 13,910.00 | 13,220.00 | 13,250.00 | 13,250.00 | 1.38% | 78,628 |
| Jul 21, 2026 | 12,640.00 | 13,240.00 | 12,420.00 | 13,070.00 | 13,070.00 | 3.48% | 67,529 |
| Jul 20, 2026 | 12,850.00 | 12,980.00 | 12,520.00 | 12,630.00 | 12,630.00 | -3.14% | 58,214 |
| Jul 16, 2026 | 13,000.00 | 13,360.00 | 12,920.00 | 13,040.00 | 13,040.00 | -1.51% | 38,998 |
| Jul 15, 2026 | 12,500.00 | 13,380.00 | 12,500.00 | 13,240.00 | 13,240.00 | 6.95% | 71,378 |
| Jul 14, 2026 | 12,330.00 | 12,580.00 | 11,880.00 | 12,380.00 | 12,380.00 | -0.64% | 63,556 |
| Jul 13, 2026 | 13,090.00 | 13,350.00 | 12,320.00 | 12,460.00 | 12,460.00 | -4.96% | 77,338 |
| Jul 10, 2026 | 12,170.00 | 13,200.00 | 12,170.00 | 13,110.00 | 13,110.00 | 7.90% | 45,025 |
| Jul 9, 2026 | 11,550.00 | 12,250.00 | 11,500.00 | 12,150.00 | 12,150.00 | 3.85% | 73,120 |
| Jul 8, 2026 | 12,120.00 | 12,660.00 | 11,610.00 | 11,700.00 | 11,700.00 | -6.55% | 68,305 |
| Jul 7, 2026 | 12,590.00 | 13,000.00 | 12,320.00 | 12,520.00 | 12,520.00 | -2.80% | 52,531 |
| Jul 6, 2026 | 13,080.00 | 13,210.00 | 12,550.00 | 12,880.00 | 12,880.00 | -3.38% | 46,836 |
| Jul 3, 2026 | 12,490.00 | 13,340.00 | 11,510.00 | 13,330.00 | 13,330.00 | 6.73% | 71,179 |
| Jul 2, 2026 | 12,870.00 | 13,020.00 | 12,360.00 | 12,490.00 | 12,490.00 | -5.02% | 41,373 |
| Jul 1, 2026 | 13,000.00 | 13,250.00 | 12,690.00 | 13,150.00 | 13,150.00 | 2.73% | 46,113 |
| Jun 30, 2026 | 13,220.00 | 13,220.00 | 12,750.00 | 12,800.00 | 12,800.00 | -2.66% | 34,066 |