Namuga Co., Ltd. (KOSDAQ:190510)
South Korea · Delayed Price · Currency is KRW 14,500
+220 (1.54%)
At close: Nov 13, 2026
Namuga Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 15,130.00 | 15,170.00 | 14,380.00 | 14,500.00 | 14,500.00 | 1.54% | 194,179 |
| Nov 12, 2026 | 14,850.00 | 14,860.00 | 14,050.00 | 14,280.00 | 14,280.00 | -4.23% | 106,590 |
| Nov 11, 2026 | 14,630.00 | 15,040.00 | 14,430.00 | 14,910.00 | 14,910.00 | 2.40% | 134,992 |
| Nov 10, 2026 | 14,410.00 | 14,750.00 | 13,900.00 | 14,560.00 | 14,560.00 | 4.82% | 116,287 |
| Nov 9, 2026 | 13,500.00 | 14,250.00 | 13,500.00 | 13,890.00 | 13,890.00 | - | 117,256 |
| Nov 6, 2026 | 13,100.00 | 14,340.00 | 13,020.00 | 13,890.00 | 13,890.00 | -7.71% | 155,288 |
| Nov 5, 2026 | 16,170.00 | 16,390.00 | 14,800.00 | 15,050.00 | 15,050.00 | -7.95% | 168,359 |
| Nov 4, 2026 | 16,580.00 | 16,720.00 | 15,620.00 | 16,350.00 | 16,350.00 | -0.30% | 229,050 |
| Nov 3, 2026 | 17,060.00 | 17,080.00 | 16,260.00 | 16,400.00 | 16,400.00 | -9.04% | 282,128 |
| Nov 2, 2026 | 17,170.00 | 18,660.00 | 16,780.00 | 18,030.00 | 18,030.00 | - | 404,890 |
| Oct 30, 2026 | 18,030.00 | 18,650.00 | 17,860.00 | 18,030.00 | 18,030.00 | -1.15% | 543,477 |
| Oct 29, 2026 | 18,470.00 | 18,840.00 | 17,380.00 | 18,240.00 | 18,240.00 | -0.38% | 663,991 |
| Oct 28, 2026 | 19,270.00 | 20,450.00 | 18,070.00 | 18,310.00 | 18,310.00 | 7.14% | 2,586,507 |
| Oct 27, 2026 | 16,280.00 | 17,090.00 | 15,720.00 | 17,090.00 | 17,090.00 | 29.96% | 1,123,483 |
| Oct 26, 2026 | 13,360.00 | 13,600.00 | 13,100.00 | 13,150.00 | 13,150.00 | -3.31% | 908,112 |
| Oct 23, 2026 | 13,520.00 | 13,740.00 | 13,380.00 | 13,600.00 | 13,600.00 | -3.55% | 38,581 |
| Oct 22, 2026 | 14,370.00 | 14,460.00 | 14,000.00 | 14,100.00 | 14,100.00 | -1.74% | 29,982 |
| Oct 21, 2026 | 14,390.00 | 14,490.00 | 14,220.00 | 14,350.00 | 14,350.00 | 1.13% | 24,597 |
| Oct 20, 2026 | 14,740.00 | 15,080.00 | 14,130.00 | 14,190.00 | 14,190.00 | -3.73% | 43,624 |
| Oct 19, 2026 | 13,500.00 | 15,690.00 | 13,500.00 | 14,740.00 | 14,740.00 | 4.76% | 156,770 |
| Oct 16, 2026 | 13,620.00 | 14,310.00 | 13,620.00 | 14,070.00 | 14,070.00 | 3.46% | 30,894 |
| Oct 15, 2026 | 13,900.00 | 14,050.00 | 13,310.00 | 13,600.00 | 13,600.00 | -6.59% | 48,257 |
| Oct 14, 2026 | 14,590.00 | 15,100.00 | 14,460.00 | 14,560.00 | 14,560.00 | 0.90% | 45,744 |
| Oct 13, 2026 | 15,140.00 | 15,330.00 | 13,660.00 | 14,430.00 | 14,430.00 | -0.55% | 151,307 |
| Oct 12, 2026 | 15,170.00 | 15,340.00 | 14,500.00 | 14,510.00 | 14,510.00 | -5.84% | 51,286 |
| Oct 8, 2026 | 15,460.00 | 15,670.00 | 15,340.00 | 15,410.00 | 15,410.00 | -1.03% | 44,368 |
| Oct 7, 2026 | 16,000.00 | 16,010.00 | 15,570.00 | 15,570.00 | 15,570.00 | -2.14% | 61,526 |
| Oct 6, 2026 | 16,020.00 | 16,140.00 | 15,880.00 | 15,910.00 | 15,910.00 | -0.31% | 53,696 |
| Oct 2, 2026 | 15,810.00 | 16,350.00 | 15,810.00 | 15,960.00 | 15,960.00 | 0.76% | 69,390 |
| Oct 1, 2026 | 15,530.00 | 15,860.00 | 15,400.00 | 15,840.00 | 15,840.00 | 1.86% | 36,629 |
| Sep 30, 2026 | 15,780.00 | 15,790.00 | 15,210.00 | 15,550.00 | 15,550.00 | -0.58% | 35,167 |
| Sep 29, 2026 | 15,950.00 | 15,950.00 | 15,340.00 | 15,640.00 | 15,640.00 | 0.06% | 53,276 |
| Sep 28, 2026 | 15,690.00 | 16,000.00 | 15,540.00 | 15,630.00 | 15,630.00 | -0.38% | 46,885 |
| Sep 23, 2026 | 15,880.00 | 16,000.00 | 15,660.00 | 15,690.00 | 15,690.00 | -0.32% | 50,405 |
| Sep 22, 2026 | 16,030.00 | 16,110.00 | 15,600.00 | 15,740.00 | 15,740.00 | -1.56% | 72,996 |
| Sep 21, 2026 | 16,150.00 | 16,320.00 | 15,880.00 | 15,990.00 | 15,990.00 | -2.50% | 103,268 |
| Sep 18, 2026 | 16,370.00 | 16,840.00 | 16,200.00 | 16,400.00 | 16,400.00 | 1.55% | 207,866 |
| Sep 17, 2026 | 16,070.00 | 17,290.00 | 15,800.00 | 16,150.00 | 16,150.00 | -2.48% | 531,858 |
| Sep 16, 2026 | 16,950.00 | 17,060.00 | 16,300.00 | 16,560.00 | 16,560.00 | 10.62% | 466,712 |
| Sep 15, 2026 | 14,840.00 | 15,320.00 | 14,800.00 | 14,970.00 | 14,970.00 | 0.07% | 86,618 |
| Sep 14, 2026 | 14,800.00 | 15,160.00 | 14,610.00 | 14,960.00 | 14,960.00 | 0.47% | 69,390 |
| Sep 11, 2026 | 14,930.00 | 15,170.00 | 14,800.00 | 14,890.00 | 14,890.00 | -0.80% | 87,281 |
| Sep 10, 2026 | 15,290.00 | 15,380.00 | 14,820.00 | 15,010.00 | 15,010.00 | -3.47% | 104,583 |
| Sep 9, 2026 | 15,200.00 | 15,600.00 | 14,980.00 | 15,550.00 | 15,550.00 | 1.63% | 168,782 |
| 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 |