Nam Hwa Construction Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,705.00 | 4,760.00 | 4,685.00 | 4,725.00 | 4,492.91 | 4,444 |
| 2024-04-25 | 4,815.00 | 4,840.00 | 4,695.00 | 4,750.00 | 4,516.68 | 9,029 |
| 2024-04-24 | 4,735.00 | 4,820.00 | 4,680.00 | 4,815.00 | 4,578.49 | 23,905 |
| 2024-04-23 | 4,725.00 | 4,750.00 | 4,640.00 | 4,710.00 | 4,478.65 | 12,473 |
| 2024-04-22 | 4,660.00 | 4,725.00 | 4,615.00 | 4,725.00 | 4,492.91 | 19,013 |
| 2024-04-19 | 4,725.00 | 4,725.00 | 4,570.00 | 4,680.00 | 4,450.12 | 29,990 |
| 2024-04-18 | 4,715.00 | 4,740.00 | 4,700.00 | 4,730.00 | 4,497.66 | 23,022 |
| 2024-04-17 | 4,715.00 | 4,750.00 | 4,690.00 | 4,690.00 | 4,459.63 | 38,899 |
| 2024-04-16 | 4,680.00 | 4,830.00 | 4,680.00 | 4,750.00 | 4,516.68 | 24,956 |
| 2024-04-15 | 4,705.00 | 4,830.00 | 4,655.00 | 4,805.00 | 4,568.98 | 54,173 |
| 2024-04-12 | 4,860.00 | 4,915.00 | 4,785.00 | 4,830.00 | 4,592.75 | 48,667 |
| 2024-04-11 | 5,100.00 | 5,110.00 | 4,855.00 | 4,920.00 | 4,678.33 | 36,311 |
| 2024-04-09 | 4,790.00 | 5,100.00 | 4,790.00 | 5,100.00 | 4,849.49 | 114,985 |
| 2024-04-08 | 5,140.00 | 5,140.00 | 4,895.00 | 4,965.00 | 4,721.12 | 39,866 |
| 2024-04-05 | 5,140.00 | 5,140.00 | 5,050.00 | 5,090.00 | 4,839.98 | 25,880 |
| 2024-04-04 | 5,140.00 | 5,150.00 | 5,050.00 | 5,110.00 | 4,859.00 | 32,603 |
| 2024-04-03 | 5,150.00 | 5,180.00 | 5,120.00 | 5,140.00 | 4,887.53 | 23,376 |
| 2024-04-02 | 5,300.00 | 5,300.00 | 5,140.00 | 5,240.00 | 4,982.61 | 23,155 |
| 2024-04-01 | 5,240.00 | 5,270.00 | 5,150.00 | 5,270.00 | 5,011.14 | 19,654 |
| 2024-03-29 | 5,170.00 | 5,250.00 | 5,130.00 | 5,210.00 | 4,954.09 | 46,210 |
| 2024-03-28 | 5,300.00 | 5,330.00 | 5,210.00 | 5,220.00 | 4,963.60 | 13,432 |
| 2024-03-27 | 5,330.00 | 5,330.00 | 5,200.00 | 5,270.00 | 5,011.14 | 35,674 |
| 2024-03-26 | 5,270.00 | 5,320.00 | 5,210.00 | 5,290.00 | 5,030.16 | 26,456 |
| 2024-03-25 | 5,290.00 | 5,310.00 | 5,200.00 | 5,300.00 | 5,039.67 | 24,563 |
| 2024-03-22 | 5,350.00 | 5,440.00 | 5,240.00 | 5,290.00 | 5,030.16 | 27,685 |
| 2024-03-21 | 5,320.00 | 5,340.00 | 5,230.00 | 5,240.00 | 4,982.61 | 19,846 |
| 2024-03-20 | 5,350.00 | 5,380.00 | 5,270.00 | 5,290.00 | 5,030.16 | 17,625 |
| 2024-03-19 | 5,370.00 | 5,430.00 | 5,240.00 | 5,370.00 | 5,106.23 | 72,498 |
| 2024-03-18 | 5,590.00 | 5,590.00 | 5,390.00 | 5,430.00 | 5,163.28 | 34,865 |
| 2024-03-15 | 5,590.00 | 5,590.00 | 5,430.00 | 5,530.00 | 5,258.37 | 19,647 |
| 2024-03-14 | 5,640.00 | 5,640.00 | 5,480.00 | 5,560.00 | 5,286.90 | 16,313 |
| 2024-03-13 | 5,510.00 | 5,610.00 | 5,500.00 | 5,560.00 | 5,286.90 | 17,775 |
| 2024-03-12 | 5,520.00 | 5,620.00 | 5,480.00 | 5,580.00 | 5,305.91 | 47,368 |
| 2024-03-11 | 5,730.00 | 5,730.00 | 5,510.00 | 5,610.00 | 5,334.44 | 34,785 |
| 2024-03-08 | 5,650.00 | 5,670.00 | 5,570.00 | 5,610.00 | 5,334.44 | 27,941 |
| 2024-03-07 | 5,710.00 | 5,740.00 | 5,570.00 | 5,650.00 | 5,372.47 | 23,592 |
| 2024-03-06 | 5,800.00 | 5,800.00 | 5,620.00 | 5,710.00 | 5,429.53 | 53,209 |
| 2024-03-05 | 5,740.00 | 5,900.00 | 5,720.00 | 5,780.00 | 5,496.09 | 34,407 |
| 2024-03-04 | 5,960.00 | 6,050.00 | 5,800.00 | 5,800.00 | 5,515.11 | 20,257 |
| 2024-02-29 | 5,810.00 | 5,960.00 | 5,810.00 | 5,960.00 | 5,667.25 | 52,064 |
| 2024-02-28 | 5,730.00 | 5,980.00 | 5,730.00 | 5,900.00 | 5,610.19 | 39,157 |
| 2024-02-27 | 5,830.00 | 5,900.00 | 5,820.00 | 5,880.00 | 5,591.18 | 25,881 |
| 2024-02-26 | 5,880.00 | 6,060.00 | 5,860.00 | 5,890.00 | 5,600.69 | 22,248 |
| 2024-02-23 | 6,020.00 | 6,040.00 | 5,910.00 | 5,910.00 | 5,619.70 | 25,924 |
| 2024-02-22 | 5,990.00 | 6,070.00 | 5,960.00 | 6,040.00 | 5,743.32 | 15,649 |
| 2024-02-21 | 6,060.00 | 6,060.00 | 5,940.00 | 6,030.00 | 5,733.81 | 49,245 |
| 2024-02-20 | 6,130.00 | 6,180.00 | 5,940.00 | 6,080.00 | 5,781.35 | 45,470 |
| 2024-02-19 | 6,090.00 | 6,160.00 | 6,020.00 | 6,160.00 | 5,857.42 | 34,333 |
| 2024-02-16 | 6,160.00 | 6,200.00 | 6,080.00 | 6,090.00 | 5,790.86 | 22,770 |
| 2024-02-15 | 6,130.00 | 6,210.00 | 6,100.00 | 6,180.00 | 5,876.44 | 79,275 |
| 2024-02-14 | 6,230.00 | 6,240.00 | 6,130.00 | 6,130.00 | 5,828.90 | 29,244 |
| 2024-02-13 | 5,960.00 | 6,550.00 | 5,960.00 | 6,260.00 | 5,952.51 | 234,241 |
| 2024-02-08 | 5,960.00 | 5,960.00 | 5,860.00 | 5,950.00 | 5,657.74 | 24,391 |
| 2024-02-07 | 5,760.00 | 5,940.00 | 5,760.00 | 5,930.00 | 5,638.72 | 30,916 |
| 2024-02-06 | 5,960.00 | 5,960.00 | 5,830.00 | 5,900.00 | 5,610.19 | 21,081 |
| 2024-02-05 | 6,050.00 | 6,050.00 | 5,900.00 | 5,960.00 | 5,667.25 | 29,967 |
| 2024-02-02 | 5,900.00 | 6,100.00 | 5,880.00 | 6,010.00 | 5,714.79 | 22,118 |
| 2024-02-01 | 5,840.00 | 5,980.00 | 5,790.00 | 5,950.00 | 5,657.74 | 30,386 |
| 2024-01-31 | 5,860.00 | 5,950.00 | 5,830.00 | 5,840.00 | 5,553.14 | 24,301 |
| 2024-01-30 | 5,970.00 | 5,970.00 | 5,850.00 | 5,910.00 | 5,619.70 | 24,698 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.