Namuga Co., Ltd. (KOSDAQ:190510)
South Korea
· Delayed Price · Currency is KRW 19,550
+2,050 (11.71%)
At close: Mar 5, 2026
Namuga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19,300.00 | 19,620.00 | 18,300.00 | 19,390.00 | 19,390.00 | -0.82% | 104,152 |
| Mar 5, 2026 | 18,690.00 | 19,700.00 | 18,690.00 | 19,550.00 | 19,550.00 | 11.71% | 136,818 |
| Mar 4, 2026 | 19,640.00 | 20,000.00 | 17,380.00 | 17,500.00 | 17,500.00 | -14.63% | 212,777 |
| Mar 3, 2026 | 21,850.00 | 22,300.00 | 20,500.00 | 20,500.00 | 20,500.00 | -9.69% | 225,533 |
| Feb 27, 2026 | 22,850.00 | 23,100.00 | 22,400.00 | 22,700.00 | 22,700.00 | -2.99% | 89,360 |
| Feb 26, 2026 | 23,750.00 | 23,800.00 | 22,800.00 | 23,400.00 | 23,400.00 | 0.86% | 106,902 |
| Feb 25, 2026 | 22,950.00 | 24,500.00 | 22,550.00 | 23,200.00 | 23,200.00 | 2.65% | 232,296 |
| Feb 24, 2026 | 22,600.00 | 22,800.00 | 22,150.00 | 22,600.00 | 22,600.00 | -1.74% | 126,895 |
| Feb 23, 2026 | 23,350.00 | 23,700.00 | 22,650.00 | 23,000.00 | 23,000.00 | -0.65% | 108,897 |
| Feb 20, 2026 | 23,700.00 | 23,750.00 | 23,000.00 | 23,150.00 | 23,150.00 | -3.74% | 93,660 |
| Feb 19, 2026 | 23,250.00 | 24,050.00 | 22,650.00 | 24,050.00 | 24,050.00 | 4.34% | 125,914 |
| Feb 13, 2026 | 23,500.00 | 23,600.00 | 23,000.00 | 23,050.00 | 23,050.00 | -3.96% | 117,167 |
| Feb 12, 2026 | 23,950.00 | 24,500.00 | 23,700.00 | 24,000.00 | 24,000.00 | 0.84% | 116,557 |
| Feb 11, 2026 | 24,250.00 | 24,250.00 | 23,450.00 | 23,800.00 | 23,800.00 | -0.83% | 82,338 |
| Feb 10, 2026 | 24,250.00 | 25,550.00 | 23,950.00 | 24,000.00 | 24,000.00 | 1.05% | 263,460 |
| Feb 9, 2026 | 23,900.00 | 24,000.00 | 23,450.00 | 23,750.00 | 23,750.00 | 2.59% | 122,437 |
| Feb 6, 2026 | 23,050.00 | 23,900.00 | 22,450.00 | 23,150.00 | 23,150.00 | -3.34% | 157,156 |
| Feb 5, 2026 | 25,000.00 | 25,200.00 | 23,900.00 | 23,950.00 | 23,950.00 | -6.63% | 240,939 |
| Feb 4, 2026 | 26,350.00 | 26,350.00 | 25,350.00 | 25,650.00 | 25,650.00 | -2.47% | 242,606 |
| Feb 3, 2026 | 24,800.00 | 26,500.00 | 24,450.00 | 26,300.00 | 26,300.00 | 9.13% | 576,907 |
| Feb 2, 2026 | 23,800.00 | 25,100.00 | 23,400.00 | 24,100.00 | 24,100.00 | -3.41% | 348,420 |
| Jan 30, 2026 | 25,750.00 | 25,950.00 | 24,500.00 | 24,950.00 | 24,950.00 | -1.58% | 390,526 |
| Jan 29, 2026 | 24,400.00 | 25,900.00 | 23,050.00 | 25,350.00 | 25,350.00 | 5.41% | 750,056 |
| Jan 28, 2026 | 23,950.00 | 24,750.00 | 23,700.00 | 24,050.00 | 24,050.00 | 2.12% | 352,264 |
| Jan 27, 2026 | 23,900.00 | 23,900.00 | 23,200.00 | 23,550.00 | 23,550.00 | -1.88% | 220,730 |
| Jan 26, 2026 | 23,600.00 | 24,450.00 | 22,950.00 | 24,000.00 | 24,000.00 | 0.42% | 251,168 |
| Jan 23, 2026 | 24,600.00 | 24,650.00 | 23,550.00 | 23,900.00 | 23,900.00 | -1.24% | 328,490 |
| Jan 22, 2026 | 24,650.00 | 24,700.00 | 23,100.00 | 24,200.00 | 24,200.00 | - | 366,373 |
| Jan 21, 2026 | 23,500.00 | 24,750.00 | 23,500.00 | 24,200.00 | 24,200.00 | -0.41% | 399,138 |
| Jan 20, 2026 | 26,150.00 | 26,200.00 | 23,650.00 | 24,300.00 | 24,300.00 | -4.52% | 417,898 |
| Jan 19, 2026 | 24,000.00 | 25,750.00 | 23,950.00 | 25,450.00 | 25,450.00 | 3.46% | 455,214 |
| Jan 16, 2026 | 26,300.00 | 26,500.00 | 24,250.00 | 24,600.00 | 24,600.00 | -8.55% | 633,791 |
| Jan 15, 2026 | 25,850.00 | 28,600.00 | 25,500.00 | 26,900.00 | 26,900.00 | 2.28% | 921,222 |
| Jan 14, 2026 | 25,650.00 | 27,200.00 | 25,100.00 | 26,300.00 | 26,300.00 | 3.34% | 628,511 |
| Jan 13, 2026 | 26,500.00 | 27,100.00 | 25,150.00 | 25,450.00 | 25,450.00 | -3.42% | 685,038 |
| Jan 12, 2026 | 26,350.00 | 27,700.00 | 26,350.00 | 26,350.00 | 26,350.00 | 3.54% | 601,577 |
| Jan 9, 2026 | 25,150.00 | 25,450.00 | 24,400.00 | 25,450.00 | 25,450.00 | 3.88% | 443,137 |
| Jan 8, 2026 | 23,950.00 | 25,100.00 | 23,750.00 | 24,500.00 | 24,500.00 | 0.20% | 524,462 |
| Jan 7, 2026 | 24,100.00 | 25,750.00 | 23,700.00 | 24,450.00 | 24,450.00 | 0.41% | 1,711,755 |
| Jan 6, 2026 | 24,100.00 | 26,200.00 | 23,350.00 | 24,350.00 | 24,350.00 | 9.44% | 4,439,001 |
| Jan 5, 2026 | 17,080.00 | 22,250.00 | 16,710.00 | 22,250.00 | 22,250.00 | 29.81% | 5,839,243 |
| Jan 2, 2026 | 17,510.00 | 17,620.00 | 16,820.00 | 17,140.00 | 17,140.00 | -1.78% | 81,127 |
| Dec 30, 2025 | 17,320.00 | 17,670.00 | 17,200.00 | 17,450.00 | 17,450.00 | 0.63% | 56,924 |
| Dec 29, 2025 | 17,900.00 | 17,950.00 | 17,220.00 | 17,340.00 | 17,340.00 | -4.46% | 161,531 |
| Dec 26, 2025 | 18,430.00 | 18,560.00 | 17,980.00 | 18,150.00 | 17,500.00 | -1.89% | 144,895 |
| Dec 24, 2025 | 18,710.00 | 18,830.00 | 18,400.00 | 18,500.00 | 17,837.47 | -1.07% | 121,641 |
| Dec 23, 2025 | 18,750.00 | 19,100.00 | 18,550.00 | 18,700.00 | 18,030.30 | -0.27% | 123,864 |
| Dec 22, 2025 | 18,610.00 | 18,900.00 | 18,410.00 | 18,750.00 | 18,078.51 | 1.08% | 175,591 |
| Dec 19, 2025 | 18,000.00 | 19,290.00 | 18,000.00 | 18,550.00 | 17,885.67 | 3.81% | 513,120 |
| Dec 18, 2025 | 17,600.00 | 18,170.00 | 17,500.00 | 17,870.00 | 17,230.03 | - | 134,221 |
| Dec 17, 2025 | 17,680.00 | 18,080.00 | 17,600.00 | 17,870.00 | 17,230.03 | 1.13% | 240,071 |
| Dec 16, 2025 | 17,140.00 | 17,990.00 | 17,010.00 | 17,670.00 | 17,037.19 | 3.09% | 327,403 |
| Dec 15, 2025 | 16,580.00 | 17,730.00 | 16,320.00 | 17,140.00 | 16,526.17 | 3.32% | 249,764 |
| Dec 12, 2025 | 15,900.00 | 16,600.00 | 15,740.00 | 16,590.00 | 15,995.87 | 4.80% | 163,218 |
| Dec 11, 2025 | 15,830.00 | 16,000.00 | 15,800.00 | 15,830.00 | 15,263.09 | 0.13% | 91,346 |
| Dec 10, 2025 | 15,900.00 | 16,020.00 | 15,720.00 | 15,810.00 | 15,243.80 | -0.57% | 26,634 |
| Dec 9, 2025 | 16,020.00 | 16,020.00 | 15,750.00 | 15,900.00 | 15,330.58 | -0.63% | 32,354 |
| Dec 8, 2025 | 15,990.00 | 16,040.00 | 15,830.00 | 16,000.00 | 15,427.00 | 0.38% | 41,245 |
| Dec 5, 2025 | 16,050.00 | 16,160.00 | 15,630.00 | 15,940.00 | 15,369.15 | -0.69% | 54,984 |
| Dec 4, 2025 | 15,880.00 | 17,040.00 | 15,640.00 | 16,050.00 | 15,475.21 | 0.31% | 311,598 |
| Dec 3, 2025 | 16,090.00 | 16,090.00 | 15,880.00 | 16,000.00 | 15,427.00 | -0.56% | 30,813 |
| Dec 2, 2025 | 16,220.00 | 16,250.00 | 15,950.00 | 16,090.00 | 15,513.77 | -0.37% | 32,485 |
| Dec 1, 2025 | 16,090.00 | 16,240.00 | 16,060.00 | 16,150.00 | 15,571.63 | 0.50% | 40,509 |
| Nov 28, 2025 | 15,800.00 | 16,160.00 | 15,550.00 | 16,070.00 | 15,494.49 | 1.84% | 62,218 |
| Nov 27, 2025 | 15,520.00 | 15,950.00 | 15,520.00 | 15,780.00 | 15,214.88 | 1.68% | 58,714 |
| Nov 26, 2025 | 15,490.00 | 15,540.00 | 15,240.00 | 15,520.00 | 14,964.19 | 1.17% | 28,677 |
| Nov 25, 2025 | 15,510.00 | 15,640.00 | 15,180.00 | 15,340.00 | 14,790.63 | 0.46% | 29,034 |
| Nov 24, 2025 | 15,440.00 | 15,440.00 | 14,950.00 | 15,270.00 | 14,723.14 | 0.59% | 55,868 |
| Nov 21, 2025 | 15,670.00 | 15,680.00 | 14,970.00 | 15,180.00 | 14,636.36 | -4.41% | 66,741 |
| Nov 20, 2025 | 15,770.00 | 16,060.00 | 15,770.00 | 15,880.00 | 15,311.29 | 1.28% | 25,674 |
| Nov 19, 2025 | 15,790.00 | 16,050.00 | 15,480.00 | 15,680.00 | 15,118.46 | -0.76% | 26,370 |
| Nov 18, 2025 | 16,320.00 | 16,320.00 | 15,580.00 | 15,800.00 | 15,234.16 | -3.25% | 48,626 |
| Nov 17, 2025 | 16,590.00 | 16,640.00 | 16,160.00 | 16,330.00 | 15,745.18 | -0.12% | 37,897 |
| Nov 14, 2025 | 16,620.00 | 16,780.00 | 16,120.00 | 16,350.00 | 15,764.46 | -3.14% | 97,240 |
| Nov 13, 2025 | 17,100.00 | 17,100.00 | 16,710.00 | 16,880.00 | 16,275.48 | -1.11% | 47,104 |
| Nov 12, 2025 | 16,930.00 | 17,200.00 | 16,820.00 | 17,070.00 | 16,458.68 | 0.35% | 52,155 |
| Nov 11, 2025 | 16,970.00 | 17,240.00 | 16,890.00 | 17,010.00 | 16,400.83 | 0.29% | 58,272 |
| Nov 10, 2025 | 17,000.00 | 17,200.00 | 16,740.00 | 16,960.00 | 16,352.62 | -0.18% | 36,033 |
| Nov 7, 2025 | 17,200.00 | 17,330.00 | 16,640.00 | 16,990.00 | 16,381.54 | -2.58% | 91,773 |
| Nov 6, 2025 | 17,260.00 | 17,730.00 | 16,960.00 | 17,440.00 | 16,815.43 | 1.93% | 147,614 |
| Nov 5, 2025 | 17,000.00 | 17,230.00 | 16,160.00 | 17,110.00 | 16,497.25 | -0.23% | 154,705 |
| Nov 4, 2025 | 17,180.00 | 17,400.00 | 16,890.00 | 17,150.00 | 16,535.81 | -0.17% | 106,804 |
| Nov 3, 2025 | 17,000.00 | 17,390.00 | 16,910.00 | 17,180.00 | 16,564.74 | 1.78% | 124,279 |
| Oct 31, 2025 | 16,760.00 | 17,010.00 | 16,630.00 | 16,880.00 | 16,275.48 | 0.72% | 58,140 |
| Oct 30, 2025 | 17,000.00 | 17,000.00 | 16,510.00 | 16,760.00 | 16,159.78 | -1.41% | 58,402 |
| Oct 29, 2025 | 17,080.00 | 17,100.00 | 16,790.00 | 17,000.00 | 16,391.18 | 0.06% | 52,857 |
| Oct 28, 2025 | 17,000.00 | 17,050.00 | 16,730.00 | 16,990.00 | 16,381.54 | -0.82% | 40,132 |
| Oct 27, 2025 | 16,950.00 | 17,170.00 | 16,820.00 | 17,130.00 | 16,516.53 | 1.24% | 70,006 |
| Oct 24, 2025 | 16,650.00 | 16,980.00 | 16,650.00 | 16,920.00 | 16,314.05 | 1.81% | 71,868 |
| Oct 23, 2025 | 16,820.00 | 16,870.00 | 16,590.00 | 16,620.00 | 16,024.79 | -1.25% | 54,700 |
| Oct 22, 2025 | 16,920.00 | 16,920.00 | 16,410.00 | 16,830.00 | 16,227.27 | 1.32% | 66,749 |
| Oct 21, 2025 | 16,850.00 | 17,100.00 | 16,520.00 | 16,610.00 | 16,015.15 | -1.42% | 93,389 |
| Oct 20, 2025 | 17,030.00 | 17,080.00 | 16,760.00 | 16,850.00 | 16,246.56 | -1.06% | 92,688 |
| Oct 17, 2025 | 17,650.00 | 17,660.00 | 16,880.00 | 17,030.00 | 16,420.11 | -3.79% | 103,132 |
| Oct 16, 2025 | 17,390.00 | 17,860.00 | 17,350.00 | 17,700.00 | 17,066.12 | 2.61% | 175,265 |
| Oct 15, 2025 | 16,830.00 | 17,320.00 | 16,740.00 | 17,250.00 | 16,632.23 | 3.05% | 91,371 |
| Oct 14, 2025 | 17,060.00 | 17,230.00 | 16,400.00 | 16,740.00 | 16,140.50 | -1.88% | 88,620 |
| Oct 13, 2025 | 17,000.00 | 17,060.00 | 16,710.00 | 17,060.00 | 16,449.04 | -1.10% | 39,147 |
| Oct 10, 2025 | 17,230.00 | 17,300.00 | 16,990.00 | 17,250.00 | 16,632.23 | 1.23% | 82,133 |
| Oct 2, 2025 | 16,990.00 | 17,240.00 | 16,900.00 | 17,040.00 | 16,429.75 | 0.47% | 39,625 |