Namu Tech Co.,Ltd. (KOSDAQ:242040)
South Korea · Delayed Price · Currency is KRW 7,490.00
+870.00 (13.14%)
At close: May 28, 2026
Namu Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 5,220.00 | 5,230.00 | 5,080.00 | 5,170.00 | 5,170.00 | -0.96% | 747,415 |
| Apr 28, 2026 | 5,450.00 | 5,460.00 | 5,110.00 | 5,220.00 | 5,220.00 | -3.15% | 1,161,955 |
| Apr 27, 2026 | 5,200.00 | 5,530.00 | 5,200.00 | 5,390.00 | 5,390.00 | 5.07% | 1,981,212 |
| Apr 24, 2026 | 5,050.00 | 5,230.00 | 4,935.00 | 5,130.00 | 5,130.00 | 1.58% | 1,357,143 |
| Apr 23, 2026 | 5,170.00 | 5,250.00 | 4,845.00 | 5,050.00 | 5,050.00 | -5.08% | 2,670,145 |
| Apr 22, 2026 | 5,500.00 | 5,520.00 | 5,230.00 | 5,320.00 | 5,320.00 | -3.27% | 1,109,905 |
| Apr 21, 2026 | 5,630.00 | 5,630.00 | 5,270.00 | 5,500.00 | 5,500.00 | -0.18% | 1,518,057 |
| Apr 20, 2026 | 5,600.00 | 5,800.00 | 5,330.00 | 5,510.00 | 5,510.00 | -1.61% | 1,503,312 |
| Apr 17, 2026 | 6,000.00 | 6,020.00 | 5,500.00 | 5,600.00 | 5,600.00 | -5.72% | 1,850,722 |
| Apr 16, 2026 | 5,670.00 | 6,300.00 | 5,550.00 | 5,940.00 | 5,940.00 | 8.99% | 5,904,654 |
| Apr 15, 2026 | 5,450.00 | 5,820.00 | 5,370.00 | 5,450.00 | 5,450.00 | 2.83% | 2,579,731 |
| Apr 14, 2026 | 5,480.00 | 5,480.00 | 5,180.00 | 5,300.00 | 5,300.00 | 0.76% | 1,429,859 |
| Apr 13, 2026 | 5,230.00 | 5,410.00 | 5,080.00 | 5,260.00 | 5,260.00 | -1.13% | 1,319,344 |
| Apr 10, 2026 | 5,460.00 | 5,620.00 | 5,200.00 | 5,320.00 | 5,320.00 | -1.48% | 1,989,816 |
| Apr 9, 2026 | 5,840.00 | 5,840.00 | 5,330.00 | 5,400.00 | 5,400.00 | -7.38% | 1,647,414 |
| Apr 8, 2026 | 5,220.00 | 6,230.00 | 5,220.00 | 5,830.00 | 5,830.00 | 15.67% | 5,439,940 |
| Apr 7, 2026 | 5,450.00 | 5,490.00 | 4,900.00 | 5,040.00 | 5,040.00 | -6.15% | 2,535,967 |
| Apr 6, 2026 | 5,800.00 | 5,880.00 | 5,300.00 | 5,370.00 | 5,370.00 | -7.41% | 2,052,281 |
| Apr 3, 2026 | 6,150.00 | 6,150.00 | 5,750.00 | 5,800.00 | 5,800.00 | - | 1,562,255 |
| Apr 2, 2026 | 6,700.00 | 6,710.00 | 5,800.00 | 5,800.00 | 5,800.00 | -10.08% | 2,488,371 |
| Apr 1, 2026 | 6,400.00 | 6,480.00 | 6,120.00 | 6,450.00 | 6,450.00 | 6.61% | 2,594,752 |
| Mar 31, 2026 | 5,550.00 | 6,690.00 | 5,130.00 | 6,050.00 | 6,050.00 | 7.84% | 5,325,838 |
| Mar 30, 2026 | 5,950.00 | 5,950.00 | 5,510.00 | 5,610.00 | 5,610.00 | -9.08% | 1,409,067 |
| Mar 27, 2026 | 6,350.00 | 6,360.00 | 5,900.00 | 6,170.00 | 6,170.00 | -5.22% | 1,624,380 |
| Mar 26, 2026 | 6,750.00 | 6,800.00 | 6,370.00 | 6,510.00 | 6,510.00 | -2.98% | 1,210,549 |
| Mar 25, 2026 | 6,790.00 | 6,900.00 | 6,450.00 | 6,710.00 | 6,710.00 | 0.90% | 1,579,532 |
| Mar 24, 2026 | 7,100.00 | 7,250.00 | 6,060.00 | 6,650.00 | 6,650.00 | 0.15% | 2,862,429 |
| Mar 23, 2026 | 7,200.00 | 7,200.00 | 6,520.00 | 6,640.00 | 6,640.00 | -8.29% | 2,349,854 |
| Mar 20, 2026 | 7,320.00 | 7,400.00 | 6,980.00 | 7,240.00 | 7,240.00 | 0.42% | 2,694,110 |
| Mar 19, 2026 | 6,990.00 | 7,610.00 | 6,600.00 | 7,210.00 | 7,210.00 | 1.12% | 4,442,530 |
| Mar 18, 2026 | 7,040.00 | 7,410.00 | 6,330.00 | 7,130.00 | 7,130.00 | 3.33% | 8,407,766 |
| Mar 17, 2026 | 6,690.00 | 7,970.00 | 6,650.00 | 6,900.00 | 6,900.00 | 7.98% | 24,578,640 |