Namuga Co., Ltd. (KOSDAQ:190510)
South Korea
· Delayed Price · Currency is KRW 15,940
-110 (-0.69%)
At close: Dec 5, 2025
Namuga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16,050.00 | 16,160.00 | 15,630.00 | 15,940.00 | 15,940.00 | -0.69% | 54,969 |
| Dec 4, 2025 | 15,880.00 | 17,040.00 | 15,640.00 | 16,050.00 | 16,050.00 | 0.31% | 311,074 |
| Dec 3, 2025 | 16,090.00 | 16,090.00 | 15,880.00 | 16,000.00 | 16,000.00 | -0.56% | 30,813 |
| Dec 2, 2025 | 16,220.00 | 16,250.00 | 15,950.00 | 16,090.00 | 16,090.00 | -0.37% | 32,389 |
| Dec 1, 2025 | 16,090.00 | 16,240.00 | 16,060.00 | 16,150.00 | 16,150.00 | 0.50% | 40,435 |
| Nov 28, 2025 | 15,800.00 | 16,160.00 | 15,550.00 | 16,070.00 | 16,070.00 | 1.84% | 62,218 |
| Nov 27, 2025 | 15,520.00 | 15,950.00 | 15,520.00 | 15,780.00 | 15,780.00 | 1.68% | 58,487 |
| Nov 26, 2025 | 15,490.00 | 15,540.00 | 15,240.00 | 15,520.00 | 15,520.00 | 1.17% | 28,571 |
| Nov 25, 2025 | 15,510.00 | 15,640.00 | 15,180.00 | 15,340.00 | 15,340.00 | 0.46% | 29,029 |
| Nov 24, 2025 | 15,440.00 | 15,440.00 | 14,950.00 | 15,270.00 | 15,270.00 | 0.59% | 55,859 |
| Nov 21, 2025 | 15,670.00 | 15,680.00 | 14,970.00 | 15,180.00 | 15,180.00 | -4.41% | 66,741 |
| Nov 20, 2025 | 15,770.00 | 16,060.00 | 15,770.00 | 15,880.00 | 15,880.00 | 1.28% | 25,674 |
| Nov 19, 2025 | 15,790.00 | 16,050.00 | 15,480.00 | 15,680.00 | 15,680.00 | -0.76% | 26,370 |
| Nov 18, 2025 | 16,320.00 | 16,320.00 | 15,580.00 | 15,800.00 | 15,800.00 | -3.25% | 48,626 |
| Nov 17, 2025 | 16,590.00 | 16,640.00 | 16,160.00 | 16,330.00 | 16,330.00 | -0.12% | 37,897 |
| Nov 14, 2025 | 16,620.00 | 16,780.00 | 16,120.00 | 16,350.00 | 16,350.00 | -3.14% | 97,240 |
| Nov 13, 2025 | 17,100.00 | 17,100.00 | 16,710.00 | 16,880.00 | 16,880.00 | -1.11% | 47,104 |
| Nov 12, 2025 | 16,930.00 | 17,200.00 | 16,820.00 | 17,070.00 | 17,070.00 | 0.35% | 52,155 |
| Nov 11, 2025 | 16,970.00 | 17,240.00 | 16,890.00 | 17,010.00 | 17,010.00 | 0.29% | 58,272 |
| Nov 10, 2025 | 17,000.00 | 17,200.00 | 16,740.00 | 16,960.00 | 16,960.00 | -0.18% | 36,033 |
| Nov 7, 2025 | 17,200.00 | 17,330.00 | 16,640.00 | 16,990.00 | 16,990.00 | -2.58% | 91,773 |
| Nov 6, 2025 | 17,260.00 | 17,730.00 | 16,960.00 | 17,440.00 | 17,440.00 | 1.93% | 147,614 |
| Nov 5, 2025 | 17,000.00 | 17,230.00 | 16,160.00 | 17,110.00 | 17,110.00 | -0.23% | 154,705 |
| Nov 4, 2025 | 17,180.00 | 17,400.00 | 16,890.00 | 17,150.00 | 17,150.00 | -0.17% | 106,804 |
| Nov 3, 2025 | 17,000.00 | 17,390.00 | 16,910.00 | 17,180.00 | 17,180.00 | 1.78% | 124,279 |
| Oct 31, 2025 | 16,760.00 | 17,010.00 | 16,630.00 | 16,880.00 | 16,880.00 | 0.72% | 58,140 |
| Oct 30, 2025 | 17,000.00 | 17,000.00 | 16,510.00 | 16,760.00 | 16,760.00 | -1.41% | 58,402 |
| Oct 29, 2025 | 17,080.00 | 17,100.00 | 16,790.00 | 17,000.00 | 17,000.00 | 0.06% | 52,857 |
| Oct 28, 2025 | 17,000.00 | 17,050.00 | 16,730.00 | 16,990.00 | 16,990.00 | -0.82% | 40,132 |
| Oct 27, 2025 | 16,950.00 | 17,170.00 | 16,820.00 | 17,130.00 | 17,130.00 | 1.24% | 70,006 |
| Oct 24, 2025 | 16,650.00 | 16,980.00 | 16,650.00 | 16,920.00 | 16,920.00 | 1.81% | 71,868 |
| Oct 23, 2025 | 16,820.00 | 16,870.00 | 16,590.00 | 16,620.00 | 16,620.00 | -1.25% | 54,700 |
| Oct 22, 2025 | 16,920.00 | 16,920.00 | 16,410.00 | 16,830.00 | 16,830.00 | 1.32% | 66,749 |
| Oct 21, 2025 | 16,850.00 | 17,100.00 | 16,520.00 | 16,610.00 | 16,610.00 | -1.42% | 93,389 |
| Oct 20, 2025 | 17,030.00 | 17,080.00 | 16,760.00 | 16,850.00 | 16,850.00 | -1.06% | 92,688 |
| Oct 17, 2025 | 17,650.00 | 17,660.00 | 16,880.00 | 17,030.00 | 17,030.00 | -3.79% | 103,132 |
| Oct 16, 2025 | 17,390.00 | 17,860.00 | 17,350.00 | 17,700.00 | 17,700.00 | 2.61% | 175,265 |
| Oct 15, 2025 | 16,830.00 | 17,320.00 | 16,740.00 | 17,250.00 | 17,250.00 | 3.05% | 91,371 |
| Oct 14, 2025 | 17,060.00 | 17,230.00 | 16,400.00 | 16,740.00 | 16,740.00 | -1.88% | 88,620 |
| Oct 13, 2025 | 17,000.00 | 17,060.00 | 16,710.00 | 17,060.00 | 17,060.00 | -1.10% | 39,147 |
| Oct 10, 2025 | 17,230.00 | 17,300.00 | 16,990.00 | 17,250.00 | 17,250.00 | 1.23% | 82,133 |
| Oct 2, 2025 | 16,990.00 | 17,240.00 | 16,900.00 | 17,040.00 | 17,040.00 | 0.47% | 39,625 |
| Oct 1, 2025 | 16,750.00 | 17,170.00 | 16,680.00 | 16,960.00 | 16,960.00 | 0.83% | 64,339 |
| Sep 30, 2025 | 16,940.00 | 17,000.00 | 16,290.00 | 16,820.00 | 16,820.00 | -0.65% | 70,111 |
| Sep 29, 2025 | 16,910.00 | 17,070.00 | 16,750.00 | 16,930.00 | 16,930.00 | -0.12% | 98,039 |
| Sep 26, 2025 | 17,580.00 | 17,580.00 | 16,760.00 | 16,950.00 | 16,950.00 | -3.69% | 132,723 |
| Sep 25, 2025 | 17,930.00 | 18,000.00 | 17,500.00 | 17,600.00 | 17,600.00 | -2.82% | 121,016 |
| Sep 24, 2025 | 18,010.00 | 18,200.00 | 17,500.00 | 18,110.00 | 18,110.00 | 0.56% | 103,920 |
| Sep 23, 2025 | 17,850.00 | 18,050.00 | 17,600.00 | 18,010.00 | 18,010.00 | 1.24% | 116,615 |
| Sep 22, 2025 | 17,970.00 | 18,410.00 | 17,760.00 | 17,790.00 | 17,790.00 | -0.84% | 211,113 |
| Sep 19, 2025 | 17,670.00 | 17,970.00 | 17,400.00 | 17,940.00 | 17,940.00 | 2.51% | 256,364 |
| Sep 18, 2025 | 17,040.00 | 17,560.00 | 16,900.00 | 17,500.00 | 17,500.00 | 3.55% | 176,223 |
| Sep 17, 2025 | 17,190.00 | 17,190.00 | 16,890.00 | 16,900.00 | 16,900.00 | -1.69% | 79,697 |
| Sep 16, 2025 | 17,200.00 | 17,310.00 | 17,100.00 | 17,190.00 | 17,190.00 | -0.06% | 61,330 |
| Sep 15, 2025 | 17,330.00 | 17,500.00 | 17,120.00 | 17,200.00 | 17,200.00 | -0.69% | 56,621 |
| Sep 12, 2025 | 17,310.00 | 17,500.00 | 17,230.00 | 17,320.00 | 17,320.00 | 0.17% | 67,761 |
| Sep 11, 2025 | 17,600.00 | 17,660.00 | 17,200.00 | 17,290.00 | 17,290.00 | -1.43% | 109,041 |
| Sep 10, 2025 | 17,470.00 | 17,690.00 | 17,300.00 | 17,540.00 | 17,540.00 | 0.92% | 116,131 |
| Sep 9, 2025 | 17,600.00 | 17,660.00 | 17,280.00 | 17,380.00 | 17,380.00 | -1.25% | 130,988 |
| Sep 8, 2025 | 17,390.00 | 17,775.00 | 16,600.00 | 17,600.00 | 17,600.00 | 1.21% | 134,879 |
| Sep 5, 2025 | 17,330.00 | 17,630.00 | 17,290.00 | 17,390.00 | 17,390.00 | 0.58% | 90,104 |
| Sep 4, 2025 | 17,200.00 | 17,380.00 | 17,080.00 | 17,290.00 | 17,290.00 | 0.52% | 112,738 |
| Sep 3, 2025 | 16,580.00 | 17,220.00 | 16,550.00 | 17,200.00 | 17,200.00 | 3.24% | 152,930 |
| Sep 2, 2025 | 16,790.00 | 17,050.00 | 16,400.00 | 16,660.00 | 16,660.00 | 0.06% | 89,280 |
| Sep 1, 2025 | 17,220.00 | 17,300.00 | 16,580.00 | 16,650.00 | 16,650.00 | -4.53% | 167,304 |
| Aug 29, 2025 | 17,340.00 | 17,480.00 | 17,160.00 | 17,440.00 | 17,440.00 | 0.98% | 100,260 |
| Aug 28, 2025 | 17,290.00 | 17,410.00 | 17,070.00 | 17,270.00 | 17,270.00 | -0.17% | 66,188 |
| Aug 27, 2025 | 16,980.00 | 17,420.00 | 16,760.00 | 17,300.00 | 17,300.00 | 2.31% | 195,980 |
| Aug 26, 2025 | 17,000.00 | 17,010.00 | 16,660.00 | 16,910.00 | 16,910.00 | 0.36% | 141,783 |
| Aug 25, 2025 | 16,280.00 | 16,930.00 | 16,190.00 | 16,850.00 | 16,850.00 | 3.95% | 198,174 |
| Aug 22, 2025 | 16,370.00 | 16,460.00 | 16,150.00 | 16,210.00 | 16,210.00 | - | 77,255 |
| Aug 21, 2025 | 15,880.00 | 16,430.00 | 15,720.00 | 16,210.00 | 16,210.00 | 2.14% | 154,980 |
| Aug 20, 2025 | 15,220.00 | 16,160.00 | 15,100.00 | 15,870.00 | 15,870.00 | 1.80% | 110,133 |
| Aug 19, 2025 | 16,500.00 | 16,850.00 | 15,590.00 | 15,590.00 | 15,590.00 | -5.52% | 270,181 |
| Aug 18, 2025 | 16,700.00 | 16,700.00 | 16,090.00 | 16,500.00 | 16,500.00 | -1.43% | 113,384 |
| Aug 14, 2025 | 16,320.00 | 16,790.00 | 16,110.00 | 16,740.00 | 16,740.00 | 2.76% | 253,801 |
| Aug 13, 2025 | 16,070.00 | 16,340.00 | 15,560.00 | 16,290.00 | 16,290.00 | 1.37% | 213,020 |
| Aug 12, 2025 | 15,960.00 | 16,220.00 | 15,880.00 | 16,070.00 | 16,070.00 | 0.56% | 114,722 |
| Aug 11, 2025 | 16,070.00 | 16,070.00 | 15,690.00 | 15,980.00 | 15,980.00 | 0.25% | 80,612 |
| Aug 8, 2025 | 15,800.00 | 16,000.00 | 15,660.00 | 15,940.00 | 15,940.00 | 0.89% | 148,899 |
| Aug 7, 2025 | 15,600.00 | 15,900.00 | 15,500.00 | 15,800.00 | 15,800.00 | 2.33% | 188,442 |
| Aug 6, 2025 | 15,220.00 | 15,600.00 | 15,140.00 | 15,440.00 | 15,440.00 | 1.45% | 114,544 |
| Aug 5, 2025 | 15,050.00 | 15,550.00 | 15,000.00 | 15,220.00 | 15,220.00 | 1.26% | 159,106 |
| Aug 4, 2025 | 14,700.00 | 15,080.00 | 14,630.00 | 15,030.00 | 15,030.00 | 2.31% | 108,120 |
| Aug 1, 2025 | 14,750.00 | 14,890.00 | 14,300.00 | 14,690.00 | 14,690.00 | -0.88% | 97,478 |
| Jul 31, 2025 | 14,710.00 | 14,910.00 | 14,520.00 | 14,820.00 | 14,820.00 | 0.82% | 84,487 |
| Jul 30, 2025 | 14,080.00 | 14,800.00 | 14,080.00 | 14,700.00 | 14,700.00 | 3.89% | 219,243 |
| Jul 29, 2025 | 14,080.00 | 14,300.00 | 13,940.00 | 14,150.00 | 14,150.00 | 0.78% | 55,798 |
| Jul 28, 2025 | 14,020.00 | 14,050.00 | 13,920.00 | 14,040.00 | 14,040.00 | 0.21% | 37,791 |
| Jul 25, 2025 | 14,040.00 | 14,180.00 | 13,910.00 | 14,010.00 | 14,010.00 | -0.64% | 33,210 |
| Jul 24, 2025 | 14,280.00 | 14,290.00 | 13,960.00 | 14,100.00 | 14,100.00 | -1.26% | 46,374 |
| Jul 23, 2025 | 14,050.00 | 14,330.00 | 13,960.00 | 14,280.00 | 14,280.00 | 1.64% | 53,890 |
| Jul 22, 2025 | 14,260.00 | 14,390.00 | 13,950.00 | 14,050.00 | 14,050.00 | -1.47% | 66,040 |
| Jul 21, 2025 | 14,170.00 | 14,320.00 | 14,010.00 | 14,260.00 | 14,260.00 | 0.64% | 35,460 |
| Jul 18, 2025 | 14,190.00 | 14,280.00 | 14,060.00 | 14,170.00 | 14,170.00 | -0.14% | 42,940 |
| Jul 17, 2025 | 14,280.00 | 14,310.00 | 14,100.00 | 14,190.00 | 14,190.00 | -0.84% | 38,097 |
| Jul 16, 2025 | 14,270.00 | 14,410.00 | 13,990.00 | 14,310.00 | 14,310.00 | 0.14% | 71,643 |
| Jul 15, 2025 | 14,300.00 | 14,300.00 | 14,030.00 | 14,290.00 | 14,290.00 | 1.13% | 54,715 |
| Jul 14, 2025 | 14,070.00 | 14,170.00 | 13,910.00 | 14,130.00 | 14,130.00 | 1.00% | 55,334 |
| Jul 11, 2025 | 13,990.00 | 14,100.00 | 13,910.00 | 13,990.00 | 13,990.00 | - | 29,600 |