Namu Tech Co.,Ltd. (KOSDAQ:242040)
South Korea · Delayed Price · Currency is KRW 4,605.00
-125.00 (-2.64%)
At close: May 7, 2026
Namu Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4,625.00 | 4,880.00 | 4,400.00 | 4,485.00 | 4,485.00 | -2.61% | 1,588,143 |
| May 7, 2026 | 4,760.00 | 4,785.00 | 4,535.00 | 4,605.00 | 4,605.00 | -2.64% | 1,726,133 |
| May 6, 2026 | 5,010.00 | 5,070.00 | 4,600.00 | 4,730.00 | 4,730.00 | -5.40% | 2,968,422 |
| May 4, 2026 | 5,170.00 | 5,220.00 | 4,950.00 | 5,000.00 | 5,000.00 | -2.91% | 1,417,314 |
| Apr 30, 2026 | 5,170.00 | 5,260.00 | 5,070.00 | 5,150.00 | 5,150.00 | -0.39% | 905,911 |
| Apr 29, 2026 | 5,220.00 | 5,230.00 | 5,080.00 | 5,170.00 | 5,170.00 | -0.96% | 737,422 |
| 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% | 1,351,996 |
| Apr 23, 2026 | 5,170.00 | 5,250.00 | 4,845.00 | 5,050.00 | 5,050.00 | -5.08% | 2,663,432 |
| Apr 22, 2026 | 5,500.00 | 5,520.00 | 5,230.00 | 5,320.00 | 5,320.00 | -3.27% | 1,095,797 |
| 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% | 1,490,645 |
| 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% | 5,885,103 |
| 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% | 1,422,021 |
| 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% | 1,982,607 |
| Apr 9, 2026 | 5,840.00 | 5,840.00 | 5,330.00 | 5,400.00 | 5,400.00 | -7.38% | 1,632,543 |
| Apr 8, 2026 | 5,220.00 | 6,230.00 | 5,220.00 | 5,830.00 | 5,830.00 | 15.67% | 5,418,451 |
| Apr 7, 2026 | 5,450.00 | 5,490.00 | 4,900.00 | 5,040.00 | 5,040.00 | -6.15% | 2,531,947 |
| Apr 6, 2026 | 5,800.00 | 5,880.00 | 5,300.00 | 5,370.00 | 5,370.00 | -7.41% | 2,024,555 |
| Apr 3, 2026 | 6,150.00 | 6,150.00 | 5,750.00 | 5,800.00 | 5,800.00 | - | 1,545,509 |
| Apr 2, 2026 | 6,700.00 | 6,710.00 | 5,800.00 | 5,800.00 | 5,800.00 | -10.08% | 2,479,497 |
| Apr 1, 2026 | 6,400.00 | 6,480.00 | 6,120.00 | 6,450.00 | 6,450.00 | 6.61% | 2,571,917 |
| Mar 31, 2026 | 5,550.00 | 6,690.00 | 5,130.00 | 6,050.00 | 6,050.00 | 7.84% | 5,287,619 |
| 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% | 1,611,117 |
| Mar 26, 2026 | 6,750.00 | 6,800.00 | 6,370.00 | 6,510.00 | 6,510.00 | -2.98% | 1,200,442 |
| Mar 25, 2026 | 6,790.00 | 6,900.00 | 6,450.00 | 6,710.00 | 6,710.00 | 0.90% | 1,568,646 |
| Mar 24, 2026 | 7,100.00 | 7,250.00 | 6,060.00 | 6,650.00 | 6,650.00 | 0.15% | 2,847,253 |
| 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% | 4,434,821 |
| Mar 18, 2026 | 7,040.00 | 7,410.00 | 6,330.00 | 7,130.00 | 7,130.00 | 3.33% | 8,364,753 |
| Mar 17, 2026 | 6,690.00 | 7,970.00 | 6,650.00 | 6,900.00 | 6,900.00 | 7.98% | 24,503,725 |
| Mar 16, 2026 | 4,950.00 | 6,390.00 | 4,950.00 | 6,390.00 | 6,390.00 | 29.88% | 14,213,700 |
| Mar 13, 2026 | 4,740.00 | 5,000.00 | 4,630.00 | 4,920.00 | 4,920.00 | 0.41% | 1,851,811 |
| Mar 12, 2026 | 4,805.00 | 4,955.00 | 4,505.00 | 4,900.00 | 4,900.00 | 1.98% | 1,890,782 |
| Mar 11, 2026 | 5,110.00 | 5,120.00 | 4,630.00 | 4,805.00 | 4,805.00 | - | 2,564,822 |
| Mar 10, 2026 | 5,170.00 | 5,170.00 | 4,655.00 | 4,805.00 | 4,805.00 | 4.46% | 3,212,337 |
| Mar 9, 2026 | 4,470.00 | 5,180.00 | 4,065.00 | 4,600.00 | 4,600.00 | -5.83% | 3,740,259 |
| Mar 6, 2026 | 4,510.00 | 5,220.00 | 4,475.00 | 4,885.00 | 4,885.00 | 13.60% | 9,105,528 |
| Mar 5, 2026 | 3,980.00 | 4,300.00 | 3,720.00 | 4,300.00 | 4,300.00 | 29.91% | 3,320,311 |
| Mar 4, 2026 | 3,850.00 | 3,995.00 | 3,035.00 | 3,310.00 | 3,310.00 | -23.64% | 7,616,517 |
| Mar 3, 2026 | 5,400.00 | 5,550.00 | 4,335.00 | 4,335.00 | 4,335.00 | -25.26% | 7,530,910 |
| Feb 27, 2026 | 6,030.00 | 7,350.00 | 5,270.00 | 5,800.00 | 5,800.00 | -2.52% | 15,896,957 |
| Feb 26, 2026 | 4,765.00 | 6,140.00 | 4,765.00 | 5,950.00 | 5,950.00 | 25.13% | 16,059,850 |
| Feb 25, 2026 | 3,845.00 | 4,895.00 | 3,845.00 | 4,755.00 | 4,755.00 | 25.13% | 25,211,579 |