Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 091590.KQ stock page

Nam Hwa Construction Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-254,225.004,230.004,130.004,190.003,984.1917,231
2024-07-244,255.004,280.004,130.004,225.004,017.4711,168
2024-07-234,235.004,320.004,180.004,255.004,046.0021,437
2024-07-224,270.004,350.004,225.004,300.004,088.7930,076
2024-07-194,195.004,825.004,155.004,270.004,060.26538,856
2024-07-184,245.004,250.004,175.004,200.003,993.707,217
2024-07-174,230.004,255.004,185.004,245.004,036.4914,672
2024-07-164,125.004,205.004,125.004,205.003,998.4510,901
2024-07-154,160.004,185.004,100.004,155.003,950.919,631
2024-07-124,160.004,200.004,140.004,140.003,936.655,416
2024-07-114,100.004,185.004,100.004,160.003,955.668,292
2024-07-104,145.004,200.004,145.004,195.003,988.944,734
2024-07-094,110.004,205.004,110.004,190.003,984.1912,020
2024-07-084,165.004,200.004,130.004,180.003,974.6810,029
2024-07-054,220.004,255.004,110.004,160.003,955.6617,521
2024-07-044,255.004,270.004,200.004,230.004,022.228,120
2024-07-034,335.004,335.004,185.004,230.004,022.2210,660
2024-07-024,290.004,335.004,270.004,310.004,098.296,050
2024-07-014,250.004,375.004,250.004,345.004,131.5814,039
2024-06-284,305.004,345.004,265.004,345.004,131.5810,262
2024-06-274,325.004,375.004,250.004,300.004,088.797,929
2024-06-264,335.004,355.004,280.004,300.004,088.799,056
2024-06-254,330.004,375.004,300.004,355.004,141.0813,930
2024-06-244,415.004,450.004,350.004,350.004,136.3310,930
2024-06-214,420.004,445.004,405.004,425.004,207.655,030
2024-06-204,420.004,490.004,395.004,420.004,202.8926,259
2024-06-194,540.004,550.004,390.004,540.004,317.009,314
2024-06-184,455.004,540.004,415.004,540.004,317.0027,001
2024-06-174,595.004,595.004,520.004,590.004,364.549,500
2024-06-144,555.004,600.004,520.004,595.004,369.3019,257
2024-06-134,655.004,665.004,400.004,600.004,374.0528,377
2024-06-124,635.004,680.004,545.004,640.004,412.099,253
2024-06-114,625.004,690.004,600.004,655.004,426.359,505
2024-06-104,630.004,675.004,515.004,665.004,435.868,369
2024-06-074,560.004,700.004,525.004,670.004,440.6138,636
2024-06-054,565.004,570.004,475.004,560.004,336.0119,808
2024-06-044,490.004,580.004,460.004,565.004,340.7740,437
2024-06-034,570.004,570.004,360.004,495.004,274.2120,166
2024-05-314,475.004,475.004,405.004,445.004,226.6619,959
2024-05-304,535.004,550.004,385.004,475.004,255.1926,541
2024-05-294,610.004,610.004,510.004,550.004,326.515,433
2024-05-284,325.004,705.004,325.004,560.004,336.0144,989
2024-05-274,545.004,570.004,400.004,505.004,283.72128,205
2024-05-244,580.004,605.004,525.004,545.004,321.7510,040
2024-05-234,645.004,645.004,545.004,580.004,355.0322,136
2024-05-224,695.004,695.004,610.004,650.004,421.5910,498
2024-05-214,650.004,720.004,645.004,680.004,450.128,816
2024-05-204,740.004,750.004,660.004,705.004,473.8914,328
2024-05-174,740.004,755.004,680.004,725.004,492.917,715
2024-05-164,755.004,775.004,695.004,740.004,507.177,862
2024-05-144,675.004,780.004,675.004,730.004,497.6613,607
2024-05-134,690.004,750.004,665.004,720.004,488.1610,673
2024-05-104,720.004,745.004,605.004,720.004,488.1611,040
2024-05-094,750.004,750.004,700.004,720.004,488.162,838
2024-05-084,740.004,740.004,685.004,725.004,492.9115,974
2024-05-074,710.004,750.004,670.004,715.004,483.4010,303
2024-05-034,700.004,730.004,680.004,710.004,478.6511,748
2024-05-024,700.004,760.004,695.004,740.004,507.177,850
2024-04-304,770.004,770.004,720.004,745.004,511.9310,012
2024-04-294,750.004,750.004,680.004,725.004,492.915,467
← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2024-12-27100.0000 KRW
2023-12-2750.0000 KRW
2022-12-28200.0000 KRW
2021-12-29150.0000 KRW
2020-12-29100.0000 KRW
2019-12-2770.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.