Namu Tech Co.,Ltd. (KOSDAQ:242040)
South Korea
· Delayed Price · Currency is KRW 5,220.00
-170.00 (-3.15%)
At close: Apr 28, 2026
Namu Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 3,800.00 | 3,940.00 | 3,700.00 | 3,800.00 | 3,800.00 | - | 2,611,138 |
| Feb 23, 2026 | 3,685.00 | 3,950.00 | 3,635.00 | 3,800.00 | 3,800.00 | 3.40% | 2,974,214 |
| Feb 20, 2026 | 3,780.00 | 3,875.00 | 3,630.00 | 3,675.00 | 3,675.00 | -2.52% | 2,898,687 |
| Feb 19, 2026 | 3,630.00 | 3,960.00 | 3,630.00 | 3,770.00 | 3,770.00 | 4.43% | 3,427,769 |
| Feb 13, 2026 | 3,930.00 | 3,930.00 | 3,600.00 | 3,610.00 | 3,610.00 | -8.14% | 4,213,496 |
| Feb 12, 2026 | 3,495.00 | 4,245.00 | 3,495.00 | 3,930.00 | 3,930.00 | 13.26% | 19,545,523 |
| Feb 11, 2026 | 3,420.00 | 3,690.00 | 3,010.00 | 3,470.00 | 3,470.00 | 5.15% | 11,129,625 |
| Feb 10, 2026 | 2,895.00 | 3,400.00 | 2,865.00 | 3,300.00 | 3,300.00 | 18.49% | 14,460,350 |
| Feb 9, 2026 | 2,505.00 | 2,900.00 | 2,505.00 | 2,785.00 | 2,785.00 | 14.37% | 7,524,616 |
| Feb 6, 2026 | 2,485.00 | 2,515.00 | 2,360.00 | 2,435.00 | 2,435.00 | -3.37% | 1,466,844 |
| Feb 5, 2026 | 2,590.00 | 2,600.00 | 2,455.00 | 2,520.00 | 2,520.00 | -2.70% | 1,550,742 |
| Feb 4, 2026 | 2,680.00 | 2,715.00 | 2,570.00 | 2,590.00 | 2,590.00 | -2.26% | 2,437,878 |
| Feb 3, 2026 | 2,415.00 | 2,860.00 | 2,370.00 | 2,650.00 | 2,650.00 | 12.05% | 12,036,640 |
| Feb 2, 2026 | 2,345.00 | 2,500.00 | 2,340.00 | 2,365.00 | 2,365.00 | 1.28% | 2,890,612 |
| Jan 30, 2026 | 2,355.00 | 2,450.00 | 2,305.00 | 2,335.00 | 2,335.00 | -0.43% | 1,980,774 |
| Jan 29, 2026 | 2,335.00 | 2,415.00 | 2,300.00 | 2,345.00 | 2,345.00 | 0.43% | 2,099,214 |
| Jan 28, 2026 | 2,415.00 | 2,465.00 | 2,325.00 | 2,335.00 | 2,335.00 | -3.31% | 3,119,653 |
| Jan 27, 2026 | 2,155.00 | 2,605.00 | 2,150.00 | 2,415.00 | 2,415.00 | 13.38% | 14,796,030 |
| Jan 26, 2026 | 2,070.00 | 2,250.00 | 2,070.00 | 2,130.00 | 2,130.00 | 2.90% | 3,627,434 |
| Jan 23, 2026 | 2,410.00 | 2,410.00 | 2,055.00 | 2,070.00 | 2,070.00 | -9.61% | 3,777,955 |
| Jan 22, 2026 | 2,450.00 | 2,805.00 | 2,085.00 | 2,290.00 | 2,290.00 | -1.29% | 11,316,025 |
| Jan 21, 2026 | 1,930.00 | 2,390.00 | 1,738.00 | 2,320.00 | 2,320.00 | 20.21% | 11,584,068 |
| Jan 20, 2026 | 1,900.00 | 2,070.00 | 1,873.00 | 1,930.00 | 1,930.00 | 4.95% | 5,472,445 |
| Jan 19, 2026 | 1,607.00 | 1,867.00 | 1,604.00 | 1,839.00 | 1,839.00 | 16.03% | 7,501,674 |
| Jan 16, 2026 | 1,532.00 | 1,590.00 | 1,510.00 | 1,585.00 | 1,585.00 | 3.80% | 957,539 |
| Jan 15, 2026 | 1,532.00 | 1,532.00 | 1,420.00 | 1,527.00 | 1,527.00 | 0.53% | 519,235 |
| Jan 14, 2026 | 1,520.00 | 1,524.00 | 1,488.00 | 1,519.00 | 1,519.00 | 0.20% | 413,152 |
| Jan 13, 2026 | 1,510.00 | 1,530.00 | 1,485.00 | 1,516.00 | 1,516.00 | 0.40% | 562,410 |
| Jan 12, 2026 | 1,460.00 | 1,529.00 | 1,460.00 | 1,510.00 | 1,510.00 | 3.99% | 1,014,976 |
| Jan 9, 2026 | 1,470.00 | 1,500.00 | 1,424.00 | 1,452.00 | 1,452.00 | -1.02% | 1,107,522 |
| Jan 8, 2026 | 1,470.00 | 1,474.00 | 1,437.00 | 1,467.00 | 1,467.00 | 0.55% | 502,762 |
| Jan 7, 2026 | 1,446.00 | 1,474.00 | 1,425.00 | 1,459.00 | 1,459.00 | 0.90% | 967,467 |
| Jan 6, 2026 | 1,402.00 | 1,483.00 | 1,402.00 | 1,446.00 | 1,446.00 | 1.83% | 1,315,829 |
| Jan 5, 2026 | 1,386.00 | 1,430.00 | 1,386.00 | 1,420.00 | 1,420.00 | 3.88% | 1,240,423 |
| Jan 2, 2026 | 1,325.00 | 1,397.00 | 1,324.00 | 1,367.00 | 1,367.00 | 3.25% | 2,079,137 |
| Dec 30, 2025 | 1,310.00 | 1,552.00 | 1,308.00 | 1,324.00 | 1,324.00 | 0.53% | 20,463,050 |
| Dec 29, 2025 | 1,342.00 | 1,342.00 | 1,315.00 | 1,317.00 | 1,317.00 | -1.94% | 84,842 |
| Dec 26, 2025 | 1,354.00 | 1,362.00 | 1,317.00 | 1,343.00 | 1,343.00 | -0.81% | 161,146 |
| Dec 24, 2025 | 1,358.00 | 1,373.00 | 1,339.00 | 1,354.00 | 1,354.00 | -1.38% | 104,732 |
| Dec 23, 2025 | 1,389.00 | 1,401.00 | 1,356.00 | 1,373.00 | 1,373.00 | -2.14% | 129,716 |
| Dec 22, 2025 | 1,402.00 | 1,410.00 | 1,380.00 | 1,403.00 | 1,403.00 | -1.27% | 101,874 |
| Dec 19, 2025 | 1,371.00 | 1,421.00 | 1,362.00 | 1,421.00 | 1,421.00 | 2.97% | 85,008 |
| Dec 18, 2025 | 1,377.00 | 1,386.00 | 1,365.00 | 1,380.00 | 1,380.00 | -0.65% | 73,091 |
| Dec 17, 2025 | 1,385.00 | 1,391.00 | 1,369.00 | 1,389.00 | 1,389.00 | -0.36% | 99,306 |
| Dec 16, 2025 | 1,383.00 | 1,397.00 | 1,371.00 | 1,394.00 | 1,394.00 | -0.36% | 106,370 |
| Dec 15, 2025 | 1,409.00 | 1,409.00 | 1,380.00 | 1,399.00 | 1,399.00 | -1.06% | 139,521 |
| Dec 12, 2025 | 1,421.00 | 1,421.00 | 1,395.00 | 1,414.00 | 1,414.00 | -0.49% | 136,805 |
| Dec 11, 2025 | 1,415.00 | 1,439.00 | 1,404.00 | 1,421.00 | 1,421.00 | 0.42% | 97,193 |
| Dec 10, 2025 | 1,411.00 | 1,421.00 | 1,400.00 | 1,415.00 | 1,415.00 | 0.21% | 66,006 |
| Dec 9, 2025 | 1,424.00 | 1,432.00 | 1,404.00 | 1,412.00 | 1,412.00 | -0.84% | 78,221 |
| Dec 8, 2025 | 1,428.00 | 1,448.00 | 1,400.00 | 1,424.00 | 1,424.00 | -0.21% | 101,815 |
| Dec 5, 2025 | 1,423.00 | 1,427.00 | 1,399.00 | 1,427.00 | 1,427.00 | - | 148,622 |
| Dec 4, 2025 | 1,435.00 | 1,435.00 | 1,405.00 | 1,427.00 | 1,427.00 | 0.35% | 123,849 |
| Dec 3, 2025 | 1,429.00 | 1,435.00 | 1,401.00 | 1,422.00 | 1,422.00 | 0.57% | 261,502 |
| Dec 2, 2025 | 1,415.00 | 1,419.00 | 1,345.00 | 1,414.00 | 1,414.00 | -0.07% | 206,267 |