Namu Tech Co.,Ltd. (KOSDAQ:242040)
South Korea · Delayed Price · Currency is KRW 1,493.00
+10.00 (0.67%)
At close: Aug 5, 2025, 3:30 PM KST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,482.00 | 1,519.00 | 1,482.00 | 1,513.00 | - | 1.00% | 107,593 |
| Aug 6, 2025 | 1,497.00 | 1,498.00 | 1,470.00 | 1,498.00 | - | 0.33% | 160,097 |
| Aug 5, 2025 | 1,475.00 | 1,500.00 | 1,463.00 | 1,493.00 | - | 0.67% | 104,602 |
| Aug 4, 2025 | 1,471.00 | 1,500.00 | 1,457.00 | 1,483.00 | - | -0.80% | 134,211 |
| Aug 1, 2025 | 1,490.00 | 1,501.00 | 1,450.00 | 1,495.00 | - | -0.40% | 258,764 |
| Jul 31, 2025 | 1,452.00 | 1,516.00 | 1,452.00 | 1,501.00 | - | 2.53% | 160,059 |
| Jul 30, 2025 | 1,463.00 | 1,484.00 | 1,450.00 | 1,464.00 | - | -0.20% | 126,959 |
| Jul 29, 2025 | 1,450.00 | 1,478.00 | 1,444.00 | 1,467.00 | - | -1.08% | 133,551 |
| Jul 28, 2025 | 1,464.00 | 1,490.00 | 1,441.00 | 1,483.00 | - | -0.07% | 168,796 |
| Jul 25, 2025 | 1,491.00 | 1,491.00 | 1,470.00 | 1,484.00 | - | -0.27% | 91,682 |
| Jul 24, 2025 | 1,500.00 | 1,518.00 | 1,471.00 | 1,488.00 | - | -1.39% | 292,051 |
| Jul 23, 2025 | 1,504.00 | 1,528.00 | 1,479.00 | 1,509.00 | - | 0.33% | 243,903 |
| Jul 22, 2025 | 1,540.00 | 1,554.00 | 1,490.00 | 1,504.00 | - | -3.22% | 528,356 |
| Jul 21, 2025 | 1,580.00 | 1,591.00 | 1,540.00 | 1,554.00 | - | -2.51% | 275,251 |
| Jul 18, 2025 | 1,604.00 | 1,606.00 | 1,563.00 | 1,594.00 | - | -0.62% | 146,464 |
| Jul 17, 2025 | 1,584.00 | 1,607.00 | 1,576.00 | 1,604.00 | - | 0.44% | 214,884 |
| Jul 16, 2025 | 1,603.00 | 1,604.00 | 1,572.00 | 1,597.00 | - | -0.37% | 218,620 |
| Jul 15, 2025 | 1,613.00 | 1,635.00 | 1,560.00 | 1,603.00 | - | -1.66% | 402,555 |
| Jul 14, 2025 | 1,657.00 | 1,675.00 | 1,617.00 | 1,630.00 | - | -2.63% | 219,692 |
| Jul 11, 2025 | 1,666.00 | 1,700.00 | 1,630.00 | 1,674.00 | - | 0.30% | 416,502 |
| Jul 10, 2025 | 1,660.00 | 1,699.00 | 1,651.00 | 1,669.00 | - | 0.97% | 169,607 |
| Jul 9, 2025 | 1,650.00 | 1,663.00 | 1,631.00 | 1,653.00 | - | 0.73% | 136,684 |
| Jul 8, 2025 | 1,611.00 | 1,654.00 | 1,611.00 | 1,641.00 | - | -0.12% | 201,111 |
| Jul 7, 2025 | 1,661.00 | 1,675.00 | 1,635.00 | 1,643.00 | - | -1.02% | 174,928 |
| Jul 4, 2025 | 1,693.00 | 1,714.00 | 1,654.00 | 1,660.00 | - | -1.95% | 192,532 |
| Jul 3, 2025 | 1,698.00 | 1,729.00 | 1,664.00 | 1,693.00 | - | 0.71% | 325,413 |
| Jul 2, 2025 | 1,660.00 | 1,709.00 | 1,643.00 | 1,681.00 | - | 1.57% | 196,146 |
| Jul 1, 2025 | 1,644.00 | 1,677.00 | 1,644.00 | 1,655.00 | - | 0.06% | 188,156 |
| Jun 30, 2025 | 1,670.00 | 1,710.00 | 1,640.00 | 1,654.00 | - | -1.43% | 214,486 |
| Jun 27, 2025 | 1,695.00 | 1,719.00 | 1,667.00 | 1,678.00 | - | -1.00% | 140,125 |
| Jun 26, 2025 | 1,725.00 | 1,730.00 | 1,679.00 | 1,695.00 | - | -1.63% | 280,863 |
| Jun 25, 2025 | 1,773.00 | 1,774.00 | 1,709.00 | 1,723.00 | - | -1.71% | 300,056 |
| Jun 24, 2025 | 1,745.00 | 1,765.00 | 1,665.00 | 1,753.00 | - | 0.57% | 1,097,640 |
| Jun 23, 2025 | 1,738.00 | 1,760.00 | 1,688.00 | 1,743.00 | - | -0.11% | 231,178 |
| Jun 20, 2025 | 1,745.00 | 1,752.00 | 1,700.00 | 1,745.00 | - | 0.52% | 222,526 |
| Jun 19, 2025 | 1,749.00 | 1,770.00 | 1,716.00 | 1,736.00 | - | -0.63% | 255,731 |
| Jun 18, 2025 | 1,671.00 | 1,757.00 | 1,630.00 | 1,747.00 | - | 3.68% | 632,414 |
| Jun 17, 2025 | 1,710.00 | 1,720.00 | 1,669.00 | 1,685.00 | - | -1.46% | 240,240 |
| Jun 16, 2025 | 1,625.00 | 1,747.00 | 1,624.00 | 1,710.00 | - | 4.91% | 681,745 |
| Jun 13, 2025 | 1,669.00 | 1,690.00 | 1,606.00 | 1,630.00 | - | -2.34% | 226,151 |
| Jun 12, 2025 | 1,715.00 | 1,720.00 | 1,660.00 | 1,669.00 | - | -2.68% | 247,569 |
| Jun 11, 2025 | 1,733.00 | 1,750.00 | 1,706.00 | 1,715.00 | - | -1.04% | 177,927 |
| Jun 10, 2025 | 1,777.00 | 1,780.00 | 1,696.00 | 1,733.00 | - | -0.12% | 247,084 |
| Jun 9, 2025 | 1,717.00 | 1,752.00 | 1,717.00 | 1,735.00 | - | 2.00% | 228,342 |
| Jun 5, 2025 | 1,726.00 | 1,757.00 | 1,680.00 | 1,701.00 | - | -1.45% | 282,215 |
| Jun 4, 2025 | 1,692.00 | 1,740.00 | 1,600.00 | 1,726.00 | - | 1.53% | 282,179 |
| Jun 2, 2025 | 1,657.00 | 1,742.00 | 1,657.00 | 1,700.00 | - | 1.61% | 462,798 |
| May 30, 2025 | 1,680.00 | 1,693.00 | 1,644.00 | 1,673.00 | - | -1.24% | 251,203 |
| May 29, 2025 | 1,697.00 | 1,730.00 | 1,658.00 | 1,694.00 | - | -0.18% | 239,264 |
| May 28, 2025 | 1,671.00 | 1,730.00 | 1,671.00 | 1,697.00 | - | 0.59% | 276,712 |