Namu Tech Co.,Ltd. (KOSDAQ:242040)
South Korea · Delayed Price · Currency is KRW 1,414.00
-16.00 (-1.12%)
At close: Aug 27, 2025
Namu Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,402.00 | 1,436.00 | 1,396.00 | 1,426.00 | - | 0.85% | 84,330 |
| Aug 27, 2025 | 1,416.00 | 1,436.00 | 1,398.00 | 1,414.00 | - | -1.12% | 81,180 |
| Aug 26, 2025 | 1,405.00 | 1,450.00 | 1,405.00 | 1,430.00 | - | 1.06% | 34,308 |
| Aug 25, 2025 | 1,419.00 | 1,431.00 | 1,408.00 | 1,415.00 | - | -0.21% | 59,362 |
| Aug 22, 2025 | 1,418.00 | 1,418.00 | 1,383.00 | 1,418.00 | - | 1.21% | 41,608 |
| Aug 21, 2025 | 1,376.00 | 1,436.00 | 1,370.00 | 1,401.00 | - | 0.65% | 123,680 |
| Aug 20, 2025 | 1,417.00 | 1,417.00 | 1,370.00 | 1,392.00 | - | -1.83% | 169,666 |
| Aug 19, 2025 | 1,438.00 | 1,458.00 | 1,406.00 | 1,418.00 | - | -2.21% | 169,465 |
| Aug 18, 2025 | 1,440.00 | 1,456.00 | 1,426.00 | 1,450.00 | - | 0.07% | 58,675 |
| Aug 14, 2025 | 1,451.00 | 1,492.00 | 1,449.00 | 1,449.00 | - | -0.69% | 81,296 |
| Aug 13, 2025 | 1,450.00 | 1,474.00 | 1,435.00 | 1,459.00 | - | 0.62% | 139,771 |
| Aug 12, 2025 | 1,449.00 | 1,471.00 | 1,449.00 | 1,450.00 | - | -1.69% | 149,777 |
| Aug 11, 2025 | 1,493.00 | 1,508.00 | 1,454.00 | 1,475.00 | - | -2.32% | 297,121 |
| Aug 8, 2025 | 1,513.00 | 1,517.00 | 1,475.00 | 1,510.00 | - | -0.20% | 271,625 |
| 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 |