Namu Tech Co.,Ltd. (KOSDAQ:242040)
South Korea · Delayed Price · Currency is KRW 1,427.00
0.00 (0.00%)
At close: Dec 5, 2025
Namu Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,423.00 | 1,427.00 | 1,399.00 | 1,427.00 | 1,427.00 | - | 148,622 |
| Dec 4, 2025 | 1,435.00 | 1,435.00 | 1,405.00 | 1,427.00 | 1,427.00 | 0.35% | 123,849 |
| Dec 3, 2025 | 1,429.00 | 1,435.00 | 1,401.00 | 1,422.00 | 1,422.00 | 0.57% | 261,502 |
| Dec 2, 2025 | 1,415.00 | 1,419.00 | 1,345.00 | 1,414.00 | 1,414.00 | -0.07% | 206,267 |
| Dec 1, 2025 | 1,394.00 | 1,431.00 | 1,382.00 | 1,415.00 | 1,415.00 | 1.51% | 288,421 |
| Nov 28, 2025 | 1,370.00 | 1,399.00 | 1,370.00 | 1,394.00 | 1,394.00 | 1.16% | 193,781 |
| Nov 27, 2025 | 1,371.00 | 1,388.00 | 1,355.00 | 1,378.00 | 1,378.00 | 0.58% | 93,395 |
| Nov 26, 2025 | 1,383.00 | 1,385.00 | 1,355.00 | 1,370.00 | 1,370.00 | -0.36% | 95,824 |
| Nov 25, 2025 | 1,364.00 | 1,383.00 | 1,357.00 | 1,375.00 | 1,375.00 | 0.81% | 84,605 |
| Nov 24, 2025 | 1,378.00 | 1,379.00 | 1,349.00 | 1,364.00 | 1,364.00 | -1.02% | 146,881 |
| Nov 21, 2025 | 1,377.00 | 1,379.00 | 1,340.00 | 1,378.00 | 1,378.00 | -0.14% | 62,782 |
| Nov 20, 2025 | 1,365.00 | 1,380.00 | 1,359.00 | 1,380.00 | 1,380.00 | 1.10% | 63,085 |
| Nov 19, 2025 | 1,370.00 | 1,380.00 | 1,342.00 | 1,365.00 | 1,365.00 | -0.36% | 100,110 |
| Nov 18, 2025 | 1,373.00 | 1,400.00 | 1,360.00 | 1,370.00 | 1,370.00 | -1.44% | 114,181 |
| Nov 17, 2025 | 1,385.00 | 1,393.00 | 1,368.00 | 1,390.00 | 1,390.00 | 0.80% | 122,586 |
| Nov 14, 2025 | 1,374.00 | 1,389.00 | 1,360.00 | 1,379.00 | 1,379.00 | -0.93% | 117,930 |
| Nov 13, 2025 | 1,386.00 | 1,441.00 | 1,366.00 | 1,392.00 | 1,392.00 | 1.38% | 486,227 |
| Nov 12, 2025 | 1,354.00 | 1,376.00 | 1,348.00 | 1,373.00 | 1,373.00 | 1.33% | 111,356 |
| Nov 11, 2025 | 1,336.00 | 1,365.00 | 1,334.00 | 1,355.00 | 1,355.00 | 0.44% | 119,039 |
| Nov 10, 2025 | 1,350.00 | 1,362.00 | 1,333.00 | 1,349.00 | 1,349.00 | - | 194,506 |
| Nov 7, 2025 | 1,369.00 | 1,371.00 | 1,333.00 | 1,349.00 | 1,349.00 | -1.46% | 145,391 |
| Nov 6, 2025 | 1,380.00 | 1,397.00 | 1,340.00 | 1,369.00 | 1,369.00 | -0.73% | 127,827 |
| Nov 5, 2025 | 1,376.00 | 1,389.00 | 1,320.00 | 1,379.00 | 1,379.00 | 0.22% | 296,262 |
| Nov 4, 2025 | 1,388.00 | 1,407.00 | 1,369.00 | 1,376.00 | 1,376.00 | -0.86% | 215,001 |
| Nov 3, 2025 | 1,366.00 | 1,397.00 | 1,361.00 | 1,388.00 | 1,388.00 | 1.61% | 278,484 |
| Oct 31, 2025 | 1,366.00 | 1,384.00 | 1,363.00 | 1,366.00 | 1,366.00 | -0.22% | 210,516 |
| Oct 30, 2025 | 1,364.00 | 1,389.00 | 1,355.00 | 1,369.00 | 1,369.00 | -0.51% | 557,447 |
| Oct 29, 2025 | 1,379.00 | 1,607.00 | 1,353.00 | 1,376.00 | 1,376.00 | -0.22% | 6,024,830 |
| Oct 28, 2025 | 1,371.00 | 1,395.00 | 1,362.00 | 1,379.00 | 1,379.00 | -0.29% | 140,851 |
| Oct 27, 2025 | 1,392.00 | 1,399.00 | 1,361.00 | 1,383.00 | 1,383.00 | -0.65% | 187,611 |
| Oct 24, 2025 | 1,399.00 | 1,420.00 | 1,371.00 | 1,392.00 | 1,392.00 | -1.35% | 203,084 |
| Oct 23, 2025 | 1,401.00 | 1,418.00 | 1,384.00 | 1,411.00 | 1,411.00 | 0.79% | 120,412 |
| Oct 22, 2025 | 1,363.00 | 1,499.00 | 1,340.00 | 1,400.00 | 1,400.00 | 2.71% | 936,201 |
| Oct 21, 2025 | 1,380.00 | 1,395.00 | 1,334.00 | 1,363.00 | 1,363.00 | -2.29% | 310,781 |
| Oct 20, 2025 | 1,401.00 | 1,409.00 | 1,382.00 | 1,395.00 | 1,395.00 | -1.27% | 156,760 |
| Oct 17, 2025 | 1,419.00 | 1,447.00 | 1,370.00 | 1,413.00 | 1,413.00 | -1.19% | 364,298 |
| Oct 16, 2025 | 1,426.00 | 1,435.00 | 1,420.00 | 1,430.00 | 1,430.00 | 0.28% | 222,239 |
| Oct 15, 2025 | 1,423.00 | 1,433.00 | 1,412.00 | 1,426.00 | 1,426.00 | 0.21% | 174,814 |
| Oct 14, 2025 | 1,417.00 | 1,441.00 | 1,413.00 | 1,423.00 | 1,423.00 | -0.42% | 173,626 |
| Oct 13, 2025 | 1,436.00 | 1,436.00 | 1,400.00 | 1,429.00 | 1,429.00 | -0.56% | 131,158 |
| Oct 10, 2025 | 1,430.00 | 1,442.00 | 1,405.00 | 1,437.00 | 1,437.00 | 0.49% | 141,360 |
| Oct 2, 2025 | 1,418.00 | 1,436.00 | 1,410.00 | 1,430.00 | 1,430.00 | 0.85% | 159,903 |
| Oct 1, 2025 | 1,428.00 | 1,438.00 | 1,405.00 | 1,418.00 | 1,418.00 | -0.70% | 180,313 |
| Sep 30, 2025 | 1,455.00 | 1,461.00 | 1,422.00 | 1,428.00 | 1,428.00 | -2.26% | 246,533 |
| Sep 29, 2025 | 1,473.00 | 1,528.00 | 1,431.00 | 1,461.00 | 1,461.00 | 0.97% | 786,449 |
| Sep 26, 2025 | 1,450.00 | 1,450.00 | 1,416.00 | 1,447.00 | 1,447.00 | -0.28% | 199,174 |
| Sep 25, 2025 | 1,472.00 | 1,480.00 | 1,421.00 | 1,451.00 | 1,451.00 | -1.96% | 430,285 |
| Sep 24, 2025 | 1,496.00 | 1,505.00 | 1,461.00 | 1,480.00 | 1,480.00 | -1.07% | 199,377 |
| Sep 23, 2025 | 1,510.00 | 1,510.00 | 1,480.00 | 1,496.00 | 1,496.00 | -0.13% | 287,511 |
| Sep 22, 2025 | 1,493.00 | 1,500.00 | 1,476.00 | 1,498.00 | 1,498.00 | 0.33% | 284,968 |