NAMU AX Corp. (KOSDAQ:242040)
South Korea · Delayed Price · Currency is KRW 3,200.00
-50.00 (-1.54%)
At close: Aug 24, 2026
NAMU AX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3,250.00 | 3,300.00 | 3,190.00 | 3,200.00 | 3,200.00 | -1.54% | 233,626 |
| Aug 21, 2026 | 3,405.00 | 3,405.00 | 3,065.00 | 3,250.00 | 3,250.00 | -4.83% | 315,765 |
| Aug 20, 2026 | 3,410.00 | 3,600.00 | 3,400.00 | 3,415.00 | 3,415.00 | 1.49% | 283,513 |
| Aug 19, 2026 | 3,500.00 | 3,600.00 | 3,365.00 | 3,365.00 | 3,365.00 | -7.55% | 330,083 |
| Aug 18, 2026 | 3,860.00 | 3,875.00 | 3,585.00 | 3,640.00 | 3,640.00 | -5.70% | 384,357 |
| Aug 14, 2026 | 3,910.00 | 4,040.00 | 3,775.00 | 3,860.00 | 3,860.00 | 0.26% | 302,668 |
| Aug 13, 2026 | 3,925.00 | 4,030.00 | 3,850.00 | 3,850.00 | 3,850.00 | -1.53% | 279,482 |
| Aug 12, 2026 | 3,925.00 | 3,960.00 | 3,805.00 | 3,910.00 | 3,910.00 | 0.26% | 252,008 |
| Aug 11, 2026 | 3,845.00 | 3,935.00 | 3,730.00 | 3,900.00 | 3,900.00 | 1.17% | 215,240 |
| Aug 10, 2026 | 3,640.00 | 3,875.00 | 3,640.00 | 3,855.00 | 3,855.00 | 6.20% | 305,515 |
| Aug 7, 2026 | 3,705.00 | 3,775.00 | 3,550.00 | 3,630.00 | 3,630.00 | -1.89% | 181,402 |
| Aug 6, 2026 | 3,820.00 | 3,820.00 | 3,630.00 | 3,700.00 | 3,700.00 | -3.01% | 221,907 |
| Aug 5, 2026 | 3,725.00 | 3,850.00 | 3,660.00 | 3,815.00 | 3,815.00 | 3.67% | 286,093 |
| Aug 4, 2026 | 3,520.00 | 3,685.00 | 3,520.00 | 3,680.00 | 3,680.00 | 4.69% | 248,049 |
| Aug 3, 2026 | 3,385.00 | 3,700.00 | 3,320.00 | 3,515.00 | 3,515.00 | 3.84% | 318,294 |
| Jul 31, 2026 | 3,150.00 | 3,400.00 | 3,150.00 | 3,385.00 | 3,385.00 | 12.46% | 433,748 |
| Jul 30, 2026 | 3,205.00 | 3,265.00 | 3,005.00 | 3,010.00 | 3,010.00 | -6.08% | 347,297 |
| Jul 29, 2026 | 3,405.00 | 3,535.00 | 3,065.00 | 3,205.00 | 3,205.00 | -8.43% | 480,278 |
| Jul 28, 2026 | 3,760.00 | 3,760.00 | 3,440.00 | 3,500.00 | 3,500.00 | -7.89% | 352,966 |
| Jul 27, 2026 | 3,835.00 | 3,910.00 | 3,720.00 | 3,800.00 | 3,800.00 | 2.15% | 376,511 |
| Jul 24, 2026 | 3,990.00 | 3,990.00 | 3,680.00 | 3,720.00 | 3,720.00 | -7.23% | 378,480 |
| Jul 23, 2026 | 3,925.00 | 4,015.00 | 3,810.00 | 4,010.00 | 4,010.00 | 5.11% | 428,684 |
| Jul 22, 2026 | 3,860.00 | 4,015.00 | 3,805.00 | 3,815.00 | 3,815.00 | 0.39% | 472,110 |
| Jul 21, 2026 | 3,720.00 | 3,880.00 | 3,600.00 | 3,800.00 | 3,800.00 | 2.15% | 418,910 |
| Jul 20, 2026 | 3,940.00 | 3,945.00 | 3,605.00 | 3,720.00 | 3,720.00 | -5.94% | 423,912 |
| Jul 16, 2026 | 4,185.00 | 4,185.00 | 3,900.00 | 3,955.00 | 3,955.00 | -6.50% | 416,451 |
| Jul 15, 2026 | 4,215.00 | 4,290.00 | 4,075.00 | 4,230.00 | 4,230.00 | 4.70% | 455,924 |
| 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 |