Namuga Co., Ltd. (KOSDAQ:190510)
South Korea · Delayed Price · Currency is KRW 12,490
-660 (-5.02%)
At close: Jul 2, 2026
Namuga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 11,800.00 | 13,400.00 | 11,800.00 | 13,150.00 | 13,150.00 | 10.41% | 52,000 |
| Jun 26, 2026 | 12,530.00 | 12,670.00 | 11,500.00 | 11,910.00 | 11,910.00 | -6.29% | 71,693 |
| Jun 25, 2026 | 13,030.00 | 13,350.00 | 12,600.00 | 12,710.00 | 12,710.00 | -2.31% | 43,317 |
| Jun 24, 2026 | 12,910.00 | 13,450.00 | 12,620.00 | 13,010.00 | 13,010.00 | -0.84% | 50,406 |
| Jun 23, 2026 | 13,760.00 | 14,080.00 | 13,120.00 | 13,120.00 | 13,120.00 | -6.95% | 75,564 |
| Jun 22, 2026 | 14,300.00 | 14,780.00 | 13,770.00 | 14,100.00 | 14,100.00 | -4.60% | 85,277 |
| Jun 19, 2026 | 15,120.00 | 15,500.00 | 14,400.00 | 14,780.00 | 14,780.00 | -3.27% | 63,226 |
| Jun 18, 2026 | 15,620.00 | 15,840.00 | 14,750.00 | 15,280.00 | 15,280.00 | -3.60% | 46,310 |
| Jun 17, 2026 | 16,170.00 | 16,170.00 | 15,790.00 | 15,850.00 | 15,850.00 | -1.92% | 39,575 |
| Jun 16, 2026 | 16,560.00 | 16,790.00 | 16,140.00 | 16,160.00 | 16,160.00 | -1.10% | 50,972 |
| Jun 15, 2026 | 16,830.00 | 17,170.00 | 16,310.00 | 16,340.00 | 16,340.00 | -0.85% | 50,588 |
| Jun 12, 2026 | 16,230.00 | 16,740.00 | 16,070.00 | 16,480.00 | 16,480.00 | 5.04% | 62,459 |
| Jun 11, 2026 | 15,340.00 | 15,800.00 | 15,090.00 | 15,690.00 | 15,690.00 | -1.07% | 45,263 |
| Jun 10, 2026 | 15,960.00 | 16,210.00 | 15,340.00 | 15,860.00 | 15,860.00 | -5.31% | 99,291 |
| Jun 9, 2026 | 14,850.00 | 18,160.00 | 14,850.00 | 16,750.00 | 16,750.00 | 13.79% | 298,034 |
| Jun 8, 2026 | 14,800.00 | 15,400.00 | 14,620.00 | 14,720.00 | 14,720.00 | -10.08% | 86,257 |
| Jun 5, 2026 | 16,950.00 | 16,970.00 | 15,980.00 | 16,370.00 | 16,370.00 | -2.73% | 60,272 |
| Jun 4, 2026 | 17,140.00 | 17,560.00 | 16,820.00 | 16,830.00 | 16,830.00 | -3.83% | 89,821 |
| Jun 2, 2026 | 18,820.00 | 18,960.00 | 17,150.00 | 17,500.00 | 17,500.00 | -3.69% | 118,452 |
| Jun 1, 2026 | 17,280.00 | 19,230.00 | 16,870.00 | 18,170.00 | 18,170.00 | 3.95% | 102,754 |
| May 29, 2026 | 18,010.00 | 18,240.00 | 16,980.00 | 17,480.00 | 17,480.00 | -1.47% | 59,953 |
| May 28, 2026 | 18,300.00 | 18,310.00 | 16,850.00 | 17,740.00 | 17,740.00 | -2.69% | 95,551 |
| May 27, 2026 | 19,360.00 | 19,480.00 | 18,160.00 | 18,230.00 | 18,230.00 | -5.15% | 80,478 |
| May 26, 2026 | 19,700.00 | 20,150.00 | 19,060.00 | 19,220.00 | 19,220.00 | -1.49% | 89,917 |
| May 22, 2026 | 18,510.00 | 19,650.00 | 18,390.00 | 19,510.00 | 19,510.00 | 6.32% | 77,033 |
| 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 |