Nam Hwa Construction Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5,850.00 | 5,980.00 | 5,850.00 | 5,940.00 | 5,648.23 | 18,473 |
| 2024-01-26 | 5,840.00 | 5,970.00 | 5,820.00 | 5,900.00 | 5,610.19 | 19,765 |
| 2024-01-25 | 6,000.00 | 6,000.00 | 5,800.00 | 5,880.00 | 5,591.18 | 48,494 |
| 2024-01-24 | 6,000.00 | 6,070.00 | 5,860.00 | 6,000.00 | 5,705.28 | 32,379 |
| 2024-01-23 | 6,010.00 | 6,080.00 | 5,950.00 | 5,990.00 | 5,695.77 | 35,639 |
| 2024-01-22 | 6,140.00 | 6,240.00 | 5,990.00 | 6,040.00 | 5,743.32 | 37,489 |
| 2024-01-19 | 6,140.00 | 6,270.00 | 6,050.00 | 6,110.00 | 5,809.88 | 35,298 |
| 2024-01-18 | 6,120.00 | 6,220.00 | 6,080.00 | 6,140.00 | 5,838.41 | 31,466 |
| 2024-01-17 | 6,450.00 | 6,450.00 | 6,130.00 | 6,150.00 | 5,847.91 | 92,531 |
| 2024-01-16 | 6,620.00 | 6,720.00 | 6,390.00 | 6,430.00 | 6,114.16 | 81,461 |
| 2024-01-15 | 6,500.00 | 6,890.00 | 6,500.00 | 6,690.00 | 6,361.39 | 85,682 |
| 2024-01-12 | 6,800.00 | 6,840.00 | 6,520.00 | 6,570.00 | 6,247.28 | 110,201 |
| 2024-01-11 | 6,920.00 | 7,130.00 | 6,820.00 | 6,850.00 | 6,513.53 | 95,764 |
| 2024-01-10 | 6,990.00 | 7,080.00 | 6,810.00 | 6,850.00 | 6,513.53 | 91,014 |
| 2024-01-09 | 7,110.00 | 7,110.00 | 6,960.00 | 7,040.00 | 6,694.20 | 35,345 |
| 2024-01-08 | 7,230.00 | 7,230.00 | 7,000.00 | 7,000.00 | 6,656.16 | 58,007 |
| 2024-01-05 | 6,890.00 | 7,210.00 | 6,890.00 | 7,090.00 | 6,741.74 | 65,967 |
| 2024-01-04 | 7,010.00 | 7,030.00 | 6,900.00 | 7,000.00 | 6,656.16 | 32,239 |
| 2024-01-03 | 6,940.00 | 7,030.00 | 6,880.00 | 7,010.00 | 6,665.67 | 50,132 |
| 2024-01-02 | 7,020.00 | 7,260.00 | 6,820.00 | 7,140.00 | 6,789.29 | 257,765 |
| 2023-12-28 | 6,680.00 | 6,770.00 | 6,590.00 | 6,770.00 | 6,437.46 | 37,767 |
| 2023-12-27 | 6,800.00 | 6,800.00 | 6,450.00 | 6,700.00 | 6,370.90 | 69,990 |
| 2023-12-26 | 6,720.00 | 7,000.00 | 6,630.00 | 6,870.00 | 6,485.00 | 97,698 |
| 2023-12-22 | 6,810.00 | 6,810.00 | 6,660.00 | 6,690.00 | 6,315.09 | 31,909 |
| 2023-12-21 | 6,670.00 | 6,810.00 | 6,650.00 | 6,700.00 | 6,324.53 | 71,818 |
| 2023-12-20 | 6,650.00 | 6,840.00 | 6,630.00 | 6,670.00 | 6,296.21 | 81,192 |
| 2023-12-19 | 6,820.00 | 6,900.00 | 6,610.00 | 6,650.00 | 6,277.33 | 136,278 |
| 2023-12-18 | 6,950.00 | 7,000.00 | 6,810.00 | 6,900.00 | 6,513.32 | 125,502 |
| 2023-12-15 | 7,020.00 | 7,230.00 | 7,000.00 | 7,050.00 | 6,654.92 | 127,926 |
| 2023-12-14 | 7,600.00 | 7,700.00 | 6,900.00 | 7,160.00 | 6,758.75 | 414,878 |
| 2023-12-13 | 7,570.00 | 7,600.00 | 7,270.00 | 7,280.00 | 6,872.03 | 253,262 |
| 2023-12-12 | 7,680.00 | 7,690.00 | 7,450.00 | 7,510.00 | 7,089.14 | 170,984 |
| 2023-12-11 | 7,950.00 | 8,190.00 | 7,680.00 | 7,700.00 | 7,268.49 | 800,910 |
| 2023-12-08 | 7,350.00 | 8,390.00 | 7,180.00 | 7,800.00 | 7,362.89 | 2,272,175 |
| 2023-12-07 | 7,240.00 | 7,280.00 | 7,020.00 | 7,280.00 | 6,872.03 | 60,472 |
| 2023-12-06 | 7,250.00 | 7,340.00 | 7,100.00 | 7,320.00 | 6,909.79 | 66,628 |
| 2023-12-05 | 7,310.00 | 7,450.00 | 7,160.00 | 7,240.00 | 6,834.27 | 107,482 |
| 2023-12-04 | 7,500.00 | 7,530.00 | 7,300.00 | 7,400.00 | 6,985.30 | 183,067 |
| 2023-12-01 | 7,210.00 | 7,320.00 | 7,100.00 | 7,300.00 | 6,890.91 | 140,597 |
| 2023-11-30 | 6,920.00 | 7,450.00 | 6,920.00 | 7,270.00 | 6,862.59 | 400,081 |
| 2023-11-29 | 6,890.00 | 7,570.00 | 6,840.00 | 6,860.00 | 6,475.57 | 531,929 |
| 2023-11-28 | 6,790.00 | 6,840.00 | 6,690.00 | 6,750.00 | 6,371.73 | 35,429 |
| 2023-11-27 | 6,860.00 | 6,880.00 | 6,690.00 | 6,760.00 | 6,381.17 | 51,142 |
| 2023-11-24 | 6,730.00 | 6,810.00 | 6,660.00 | 6,790.00 | 6,409.49 | 17,645 |
| 2023-11-23 | 6,730.00 | 6,830.00 | 6,690.00 | 6,790.00 | 6,409.49 | 17,953 |
| 2023-11-22 | 6,790.00 | 6,850.00 | 6,730.00 | 6,740.00 | 6,362.29 | 33,735 |
| 2023-11-21 | 6,750.00 | 6,860.00 | 6,690.00 | 6,790.00 | 6,409.49 | 33,537 |
| 2023-11-20 | 6,500.00 | 6,850.00 | 6,440.00 | 6,750.00 | 6,371.73 | 80,427 |
| 2023-11-17 | 6,620.00 | 6,670.00 | 6,500.00 | 6,500.00 | 6,135.74 | 56,742 |
| 2023-11-16 | 6,480.00 | 6,560.00 | 6,480.00 | 6,530.00 | 6,164.06 | 65,345 |
| 2023-11-15 | 6,480.00 | 6,510.00 | 6,410.00 | 6,480.00 | 6,116.86 | 21,250 |
| 2023-11-14 | 6,580.00 | 6,580.00 | 6,390.00 | 6,480.00 | 6,116.86 | 64,911 |
| 2023-11-13 | 6,430.00 | 6,500.00 | 6,300.00 | 6,450.00 | 6,088.54 | 60,774 |
| 2023-11-10 | 6,320.00 | 6,430.00 | 6,290.00 | 6,410.00 | 6,050.78 | 23,381 |
| 2023-11-09 | 6,440.00 | 6,460.00 | 6,350.00 | 6,400.00 | 6,041.34 | 18,360 |
| 2023-11-08 | 6,390.00 | 6,480.00 | 6,390.00 | 6,400.00 | 6,041.34 | 17,457 |
| 2023-11-07 | 6,450.00 | 6,500.00 | 6,280.00 | 6,470.00 | 6,107.42 | 42,344 |
| 2023-11-06 | 6,480.00 | 6,530.00 | 6,370.00 | 6,470.00 | 6,107.42 | 37,704 |
| 2023-11-03 | 6,500.00 | 6,500.00 | 6,280.00 | 6,430.00 | 6,069.66 | 20,302 |
| 2023-11-02 | 6,280.00 | 6,390.00 | 6,280.00 | 6,340.00 | 5,984.71 | 18,198 |
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.