Nam Hwa Construction Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 6,220.00 | 6,350.00 | 6,210.00 | 6,280.00 | 5,928.07 | 12,926 |
| 2023-10-31 | 6,300.00 | 6,350.00 | 6,150.00 | 6,210.00 | 5,861.99 | 25,365 |
| 2023-10-30 | 6,170.00 | 6,330.00 | 6,090.00 | 6,310.00 | 5,956.39 | 21,100 |
| 2023-10-27 | 6,270.00 | 6,340.00 | 6,190.00 | 6,230.00 | 5,880.87 | 19,773 |
| 2023-10-26 | 6,440.00 | 6,470.00 | 6,170.00 | 6,230.00 | 5,880.87 | 66,079 |
| 2023-10-25 | 6,630.00 | 6,670.00 | 6,370.00 | 6,510.00 | 6,145.18 | 24,300 |
| 2023-10-24 | 6,420.00 | 6,640.00 | 6,250.00 | 6,630.00 | 6,258.45 | 31,190 |
| 2023-10-23 | 6,520.00 | 6,640.00 | 6,420.00 | 6,420.00 | 6,060.22 | 29,525 |
| 2023-10-20 | 6,490.00 | 6,640.00 | 6,370.00 | 6,560.00 | 6,192.38 | 42,900 |
| 2023-10-19 | 6,770.00 | 6,770.00 | 6,520.00 | 6,560.00 | 6,192.38 | 60,668 |
| 2023-10-18 | 6,830.00 | 6,930.00 | 6,780.00 | 6,810.00 | 6,428.37 | 88,383 |
| 2023-10-17 | 6,790.00 | 6,920.00 | 6,710.00 | 6,840.00 | 6,456.69 | 60,347 |
| 2023-10-16 | 6,710.00 | 6,810.00 | 6,600.00 | 6,770.00 | 6,390.61 | 63,041 |
| 2023-10-13 | 6,900.00 | 7,020.00 | 6,720.00 | 6,790.00 | 6,409.49 | 68,077 |
| 2023-10-12 | 6,750.00 | 7,050.00 | 6,730.00 | 7,030.00 | 6,636.04 | 79,032 |
| 2023-10-11 | 6,490.00 | 7,070.00 | 6,490.00 | 6,790.00 | 6,409.49 | 208,626 |
| 2023-10-10 | 6,940.00 | 6,940.00 | 6,460.00 | 6,500.00 | 6,135.74 | 202,718 |
| 2023-10-06 | 6,610.00 | 7,060.00 | 6,610.00 | 6,980.00 | 6,588.84 | 240,724 |
| 2023-10-05 | 6,610.00 | 7,170.00 | 6,470.00 | 6,800.00 | 6,418.93 | 452,111 |
| 2023-10-04 | 7,000.00 | 7,020.00 | 6,480.00 | 6,570.00 | 6,201.82 | 308,394 |
| 2023-09-27 | 7,030.00 | 7,250.00 | 6,940.00 | 6,980.00 | 6,588.84 | 1,071,808 |
| 2023-09-26 | 9,100.00 | 9,170.00 | 8,370.00 | 8,530.00 | 8,051.98 | 1,112,378 |
| 2023-09-25 | 8,300.00 | 9,630.00 | 8,110.00 | 8,840.00 | 8,344.61 | 4,774,363 |
| 2023-09-22 | 10,130.00 | 10,300.00 | 8,200.00 | 8,430.00 | 7,957.58 | 4,101,896 |
| 2023-09-21 | 7,710.00 | 8,480.00 | 7,650.00 | 8,100.00 | 7,646.08 | 904,547 |
| 2023-09-20 | 7,770.00 | 7,780.00 | 7,500.00 | 7,760.00 | 7,325.13 | 17,707 |
| 2023-09-19 | 7,860.00 | 7,890.00 | 7,670.00 | 7,770.00 | 7,334.57 | 23,994 |
| 2023-09-18 | 7,810.00 | 7,950.00 | 7,780.00 | 7,850.00 | 7,410.09 | 21,731 |
| 2023-09-15 | 7,720.00 | 7,930.00 | 7,720.00 | 7,880.00 | 7,438.40 | 10,152 |
| 2023-09-14 | 7,600.00 | 7,860.00 | 7,600.00 | 7,780.00 | 7,344.01 | 19,305 |
| 2023-09-13 | 7,720.00 | 7,740.00 | 7,600.00 | 7,640.00 | 7,211.85 | 25,820 |
| 2023-09-12 | 7,940.00 | 8,010.00 | 7,710.00 | 7,720.00 | 7,287.37 | 41,902 |
| 2023-09-11 | 8,060.00 | 8,220.00 | 7,900.00 | 7,940.00 | 7,495.04 | 48,345 |
| 2023-09-08 | 7,980.00 | 8,140.00 | 7,840.00 | 8,100.00 | 7,646.08 | 44,347 |
| 2023-09-07 | 7,890.00 | 8,090.00 | 7,830.00 | 8,010.00 | 7,561.12 | 41,968 |
| 2023-09-06 | 8,140.00 | 8,260.00 | 7,880.00 | 7,990.00 | 7,542.24 | 42,388 |
| 2023-09-05 | 8,020.00 | 8,340.00 | 7,970.00 | 8,060.00 | 7,608.32 | 71,682 |
| 2023-09-04 | 8,210.00 | 8,280.00 | 8,070.00 | 8,090.00 | 7,636.64 | 24,936 |
| 2023-09-01 | 8,250.00 | 8,380.00 | 8,000.00 | 8,210.00 | 7,749.91 | 48,043 |
| 2023-08-31 | 8,360.00 | 8,490.00 | 8,140.00 | 8,170.00 | 7,712.15 | 55,935 |
| 2023-08-30 | 8,440.00 | 8,500.00 | 8,270.00 | 8,440.00 | 7,967.02 | 33,383 |
| 2023-08-29 | 8,340.00 | 8,580.00 | 8,270.00 | 8,440.00 | 7,967.02 | 53,391 |
| 2023-08-28 | 8,090.00 | 8,280.00 | 8,080.00 | 8,270.00 | 7,806.55 | 34,022 |
| 2023-08-25 | 8,040.00 | 8,350.00 | 8,040.00 | 8,070.00 | 7,617.76 | 61,454 |
| 2023-08-24 | 8,120.00 | 8,150.00 | 8,060.00 | 8,120.00 | 7,664.95 | 35,778 |
| 2023-08-23 | 8,090.00 | 8,270.00 | 7,950.00 | 8,070.00 | 7,617.76 | 42,297 |
| 2023-08-22 | 7,950.00 | 8,020.00 | 7,750.00 | 8,010.00 | 7,561.12 | 48,716 |
| 2023-08-21 | 7,850.00 | 7,990.00 | 7,830.00 | 7,950.00 | 7,504.48 | 35,141 |
| 2023-08-18 | 7,750.00 | 7,900.00 | 7,750.00 | 7,830.00 | 7,391.21 | 39,111 |
| 2023-08-17 | 8,010.00 | 8,010.00 | 7,690.00 | 7,810.00 | 7,372.33 | 36,557 |
| 2023-08-16 | 8,030.00 | 8,070.00 | 7,880.00 | 8,000.00 | 7,551.68 | 31,658 |
| 2023-08-14 | 8,140.00 | 8,150.00 | 7,940.00 | 8,120.00 | 7,664.95 | 28,494 |
| 2023-08-11 | 8,120.00 | 8,180.00 | 8,000.00 | 8,080.00 | 7,627.20 | 19,164 |
| 2023-08-10 | 8,050.00 | 8,150.00 | 7,920.00 | 8,070.00 | 7,617.76 | 29,290 |
| 2023-08-09 | 7,980.00 | 8,100.00 | 7,900.00 | 8,100.00 | 7,646.08 | 29,682 |
| 2023-08-08 | 8,000.00 | 8,110.00 | 7,940.00 | 8,060.00 | 7,608.32 | 71,184 |
| 2023-08-07 | 8,240.00 | 8,270.00 | 7,940.00 | 8,060.00 | 7,608.32 | 31,507 |
| 2023-08-04 | 7,940.00 | 8,400.00 | 7,790.00 | 8,220.00 | 7,759.35 | 119,040 |
| 2023-08-03 | 7,770.00 | 7,900.00 | 7,750.00 | 7,900.00 | 7,457.28 | 26,767 |
| 2023-08-02 | 7,850.00 | 7,970.00 | 7,770.00 | 7,880.00 | 7,438.40 | 20,229 |
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.