Namuga Co., Ltd. (KOSDAQ:190510)
South Korea · Delayed Price · Currency is KRW 19,110
+130 (0.68%)
At close: Apr 30, 2026
Namuga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 18,890.00 | 19,370.00 | 18,550.00 | 19,060.00 | 19,060.00 | 6.01% | 72,619 |
| Mar 9, 2026 | 18,110.00 | 18,450.00 | 17,480.00 | 17,980.00 | 17,980.00 | -7.27% | 101,172 |
| Mar 6, 2026 | 19,300.00 | 19,620.00 | 18,300.00 | 19,390.00 | 19,390.00 | -0.82% | 104,152 |
| Mar 5, 2026 | 18,690.00 | 19,700.00 | 18,690.00 | 19,550.00 | 19,550.00 | 11.71% | 136,818 |
| Mar 4, 2026 | 19,640.00 | 20,000.00 | 17,380.00 | 17,500.00 | 17,500.00 | -14.63% | 212,777 |
| Mar 3, 2026 | 21,850.00 | 22,300.00 | 20,500.00 | 20,500.00 | 20,500.00 | -9.69% | 225,533 |
| Feb 27, 2026 | 22,850.00 | 23,100.00 | 22,400.00 | 22,700.00 | 22,700.00 | -2.99% | 89,360 |
| Feb 26, 2026 | 23,750.00 | 23,800.00 | 22,800.00 | 23,400.00 | 23,400.00 | 0.86% | 106,902 |
| Feb 25, 2026 | 22,950.00 | 24,500.00 | 22,550.00 | 23,200.00 | 23,200.00 | 2.65% | 232,296 |
| Feb 24, 2026 | 22,600.00 | 22,800.00 | 22,150.00 | 22,600.00 | 22,600.00 | -1.74% | 126,895 |
| Feb 23, 2026 | 23,350.00 | 23,700.00 | 22,650.00 | 23,000.00 | 23,000.00 | -0.65% | 108,897 |
| Feb 20, 2026 | 23,700.00 | 23,750.00 | 23,000.00 | 23,150.00 | 23,150.00 | -3.74% | 93,660 |
| Feb 19, 2026 | 23,250.00 | 24,050.00 | 22,650.00 | 24,050.00 | 24,050.00 | 4.34% | 125,914 |