Namu Tech Co.,Ltd. (KOSDAQ:242040)
South Korea · Delayed Price · Currency is KRW 4,040.00
-380.00 (-8.60%)
At close: Jul 13, 2026
Namu Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 4,040.00 | 4,100.00 | 3,830.00 | 4,040.00 | 4,040.00 | - | 513,799 |
| Jul 13, 2026 | 4,450.00 | 4,650.00 | 4,035.00 | 4,040.00 | 4,040.00 | -8.60% | 693,606 |
| Jul 10, 2026 | 4,120.00 | 4,475.00 | 4,120.00 | 4,420.00 | 4,420.00 | 8.87% | 669,803 |
| Jul 9, 2026 | 4,000.00 | 4,395.00 | 3,935.00 | 4,060.00 | 4,060.00 | 1.50% | 768,606 |
| Jul 8, 2026 | 4,190.00 | 4,300.00 | 3,900.00 | 4,000.00 | 4,000.00 | -5.44% | 648,218 |
| Jul 7, 2026 | 4,525.00 | 4,600.00 | 4,150.00 | 4,230.00 | 4,230.00 | -6.52% | 719,899 |
| Jul 6, 2026 | 4,710.00 | 4,755.00 | 4,400.00 | 4,525.00 | 4,525.00 | -3.83% | 521,914 |
| Jul 3, 2026 | 4,525.00 | 4,730.00 | 4,265.00 | 4,705.00 | 4,705.00 | 4.09% | 681,596 |
| Jul 2, 2026 | 4,975.00 | 4,975.00 | 4,480.00 | 4,520.00 | 4,520.00 | -9.05% | 793,888 |
| Jul 1, 2026 | 4,930.00 | 5,050.00 | 4,680.00 | 4,970.00 | 4,970.00 | 0.81% | 630,432 |
| Jun 30, 2026 | 5,100.00 | 5,140.00 | 4,715.00 | 4,930.00 | 4,930.00 | -2.18% | 672,974 |
| Jun 29, 2026 | 4,590.00 | 5,200.00 | 4,570.00 | 5,040.00 | 5,040.00 | 9.80% | 1,065,484 |
| Jun 26, 2026 | 4,920.00 | 4,920.00 | 4,500.00 | 4,590.00 | 4,590.00 | -6.71% | 1,275,612 |
| Jun 25, 2026 | 5,170.00 | 5,350.00 | 4,865.00 | 4,920.00 | 4,920.00 | -2.96% | 1,148,917 |
| Jun 24, 2026 | 5,170.00 | 5,280.00 | 4,915.00 | 5,070.00 | 5,070.00 | -1.55% | 1,190,942 |
| Jun 23, 2026 | 5,880.00 | 5,900.00 | 5,100.00 | 5,150.00 | 5,150.00 | -12.41% | 1,764,267 |
| Jun 22, 2026 | 6,040.00 | 6,450.00 | 5,610.00 | 5,880.00 | 5,880.00 | -2.65% | 2,067,200 |
| Jun 19, 2026 | 6,450.00 | 6,550.00 | 5,900.00 | 6,040.00 | 6,040.00 | -5.33% | 2,089,040 |
| Jun 18, 2026 | 7,010.00 | 7,010.00 | 6,310.00 | 6,380.00 | 6,380.00 | -8.99% | 2,530,900 |
| Jun 17, 2026 | 7,240.00 | 7,490.00 | 6,940.00 | 7,010.00 | 7,010.00 | -2.77% | 2,239,580 |
| Jun 16, 2026 | 8,260.00 | 8,300.00 | 7,190.00 | 7,210.00 | 7,210.00 | -11.53% | 3,250,998 |
| Jun 15, 2026 | 8,200.00 | 8,490.00 | 7,950.00 | 8,150.00 | 8,150.00 | 2.52% | 1,674,827 |
| Jun 12, 2026 | 7,940.00 | 8,260.00 | 7,500.00 | 7,950.00 | 7,950.00 | 6.85% | 2,554,937 |
| Jun 11, 2026 | 7,470.00 | 8,070.00 | 6,990.00 | 7,440.00 | 7,440.00 | -3.88% | 2,437,600 |
| Jun 10, 2026 | 8,410.00 | 8,720.00 | 7,550.00 | 7,740.00 | 7,740.00 | -7.97% | 2,410,116 |
| Jun 9, 2026 | 8,570.00 | 9,300.00 | 7,900.00 | 8,410.00 | 8,410.00 | 0.12% | 4,411,725 |
| Jun 8, 2026 | 7,830.00 | 9,490.00 | 7,290.00 | 8,400.00 | 8,400.00 | -1.98% | 8,056,249 |
| Jun 5, 2026 | 7,870.00 | 8,990.00 | 7,180.00 | 8,570.00 | 8,570.00 | 10.01% | 10,119,960 |
| Jun 4, 2026 | 7,170.00 | 8,130.00 | 6,490.00 | 7,790.00 | 7,790.00 | 9.72% | 7,137,228 |
| Jun 2, 2026 | 6,850.00 | 7,700.00 | 5,380.00 | 7,100.00 | 7,100.00 | 7.41% | 13,073,980 |
| Jun 1, 2026 | 9,000.00 | 11,100.00 | 6,550.00 | 6,610.00 | 6,610.00 | -24.72% | 24,453,920 |
| May 29, 2026 | 7,530.00 | 8,940.00 | 7,530.00 | 8,780.00 | 8,780.00 | 17.22% | 16,467,820 |
| May 28, 2026 | 6,810.00 | 7,870.00 | 6,620.00 | 7,490.00 | 7,490.00 | 13.14% | 17,912,780 |
| May 27, 2026 | 6,470.00 | 7,410.00 | 6,350.00 | 6,620.00 | 6,620.00 | 5.25% | 12,698,620 |
| May 26, 2026 | 5,240.00 | 6,470.00 | 5,210.00 | 6,290.00 | 6,290.00 | 24.80% | 12,067,040 |
| May 22, 2026 | 4,700.00 | 5,250.00 | 4,700.00 | 5,040.00 | 5,040.00 | 7.81% | 2,731,916 |
| May 21, 2026 | 4,445.00 | 4,795.00 | 4,445.00 | 4,675.00 | 4,675.00 | 8.22% | 1,645,578 |
| May 20, 2026 | 4,380.00 | 4,620.00 | 4,095.00 | 4,320.00 | 4,320.00 | -1.37% | 1,196,499 |
| May 19, 2026 | 4,510.00 | 4,705.00 | 4,265.00 | 4,380.00 | 4,380.00 | -2.88% | 844,212 |
| May 18, 2026 | 5,030.00 | 5,040.00 | 4,300.00 | 4,510.00 | 4,510.00 | -6.91% | 2,004,445 |
| May 15, 2026 | 4,710.00 | 5,410.00 | 4,625.00 | 4,845.00 | 4,845.00 | 5.90% | 6,708,609 |
| May 14, 2026 | 4,390.00 | 4,695.00 | 4,385.00 | 4,575.00 | 4,575.00 | 5.17% | 1,295,033 |
| May 13, 2026 | 4,560.00 | 4,565.00 | 4,325.00 | 4,350.00 | 4,350.00 | -4.61% | 949,381 |
| May 12, 2026 | 4,600.00 | 4,825.00 | 4,395.00 | 4,560.00 | 4,560.00 | -0.33% | 1,794,329 |
| May 11, 2026 | 4,525.00 | 4,735.00 | 4,505.00 | 4,575.00 | 4,575.00 | 2.01% | 1,663,457 |
| May 8, 2026 | 4,625.00 | 4,880.00 | 4,400.00 | 4,485.00 | 4,485.00 | -2.61% | 1,589,618 |
| May 7, 2026 | 4,760.00 | 4,785.00 | 4,535.00 | 4,605.00 | 4,605.00 | -2.64% | 1,728,548 |
| May 6, 2026 | 5,010.00 | 5,070.00 | 4,600.00 | 4,730.00 | 4,730.00 | -5.40% | 2,976,267 |
| May 4, 2026 | 5,170.00 | 5,220.00 | 4,950.00 | 5,000.00 | 5,000.00 | -2.91% | 1,424,093 |
| Apr 30, 2026 | 5,170.00 | 5,260.00 | 5,070.00 | 5,150.00 | 5,150.00 | -0.39% | 914,170 |