NAMU AX Corp. (KOSDAQ:242040)
South Korea · Delayed Price · Currency is KRW 3,045.00
-105.00 (-3.33%)
At close: Sep 11, 2026
NAMU AX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3,130.00 | 3,130.00 | 3,035.00 | 3,045.00 | 3,045.00 | -3.33% | 134,165 |
| Sep 10, 2026 | 3,100.00 | 3,170.00 | 3,040.00 | 3,150.00 | 3,150.00 | 1.61% | 186,778 |
| Sep 9, 2026 | 3,070.00 | 3,170.00 | 3,070.00 | 3,100.00 | 3,100.00 | 1.14% | 219,194 |
| Sep 8, 2026 | 3,060.00 | 3,130.00 | 3,045.00 | 3,065.00 | 3,065.00 | 0.16% | 256,232 |
| Sep 7, 2026 | 3,035.00 | 3,105.00 | 3,015.00 | 3,060.00 | 3,060.00 | 0.99% | 190,378 |
| Sep 4, 2026 | 2,990.00 | 3,070.00 | 2,990.00 | 3,030.00 | 3,030.00 | 1.85% | 206,596 |
| Sep 3, 2026 | 3,100.00 | 3,120.00 | 2,940.00 | 2,975.00 | 2,975.00 | -3.88% | 304,171 |
| Sep 2, 2026 | 3,045.00 | 3,140.00 | 3,030.00 | 3,095.00 | 3,095.00 | -1.12% | 193,679 |
| Sep 1, 2026 | 3,170.00 | 3,170.00 | 3,055.00 | 3,130.00 | 3,130.00 | -1.26% | 182,644 |
| Aug 31, 2026 | 3,175.00 | 3,185.00 | 3,055.00 | 3,170.00 | 3,170.00 | -1.40% | 183,072 |
| Aug 28, 2026 | 3,185.00 | 3,235.00 | 3,100.00 | 3,215.00 | 3,215.00 | 1.26% | 224,874 |
| Aug 27, 2026 | 3,210.00 | 3,250.00 | 3,170.00 | 3,175.00 | 3,175.00 | -0.47% | 205,738 |
| Aug 26, 2026 | 3,285.00 | 3,330.00 | 3,165.00 | 3,190.00 | 3,190.00 | -2.74% | 230,098 |
| Aug 25, 2026 | 3,200.00 | 3,285.00 | 3,050.00 | 3,280.00 | 3,280.00 | 2.50% | 234,485 |
| 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 |