Nam Hwa Construction Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8,140.00 | 8,200.00 | 7,820.00 | 7,850.00 | 7,410.09 | 41,374 |
| 2023-07-31 | 7,650.00 | 8,350.00 | 7,650.00 | 8,090.00 | 7,636.64 | 88,528 |
| 2023-07-28 | 7,300.00 | 7,790.00 | 7,300.00 | 7,710.00 | 7,277.93 | 40,693 |
| 2023-07-27 | 7,110.00 | 7,480.00 | 7,110.00 | 7,370.00 | 6,956.98 | 35,964 |
| 2023-07-26 | 7,740.00 | 7,800.00 | 6,980.00 | 7,280.00 | 6,872.03 | 100,341 |
| 2023-07-25 | 7,760.00 | 7,910.00 | 7,690.00 | 7,800.00 | 7,362.89 | 53,902 |
| 2023-07-24 | 8,000.00 | 8,130.00 | 7,710.00 | 7,890.00 | 7,447.84 | 59,112 |
| 2023-07-21 | 8,200.00 | 8,280.00 | 7,960.00 | 7,960.00 | 7,513.92 | 65,909 |
| 2023-07-20 | 7,770.00 | 8,440.00 | 7,770.00 | 8,240.00 | 7,778.23 | 195,137 |
| 2023-07-19 | 7,870.00 | 7,950.00 | 7,760.00 | 7,770.00 | 7,334.57 | 40,100 |
| 2023-07-18 | 8,030.00 | 8,080.00 | 7,810.00 | 7,870.00 | 7,428.96 | 37,051 |
| 2023-07-17 | 7,800.00 | 8,160.00 | 7,800.00 | 8,030.00 | 7,580.00 | 33,832 |
| 2023-07-14 | 7,970.00 | 8,010.00 | 7,760.00 | 7,850.00 | 7,410.09 | 46,819 |
| 2023-07-13 | 8,090.00 | 8,090.00 | 7,970.00 | 7,970.00 | 7,523.36 | 36,660 |
| 2023-07-12 | 8,160.00 | 8,200.00 | 7,940.00 | 8,000.00 | 7,551.68 | 54,322 |
| 2023-07-11 | 8,170.00 | 8,260.00 | 8,110.00 | 8,130.00 | 7,674.39 | 22,125 |
| 2023-07-10 | 7,920.00 | 8,340.00 | 7,920.00 | 8,260.00 | 7,797.11 | 78,222 |
| 2023-07-07 | 8,110.00 | 8,230.00 | 7,970.00 | 8,050.00 | 7,598.88 | 63,732 |
| 2023-07-06 | 8,430.00 | 8,500.00 | 8,110.00 | 8,190.00 | 7,731.03 | 55,093 |
| 2023-07-05 | 8,660.00 | 8,660.00 | 8,400.00 | 8,490.00 | 8,014.22 | 46,840 |
| 2023-07-04 | 8,640.00 | 8,680.00 | 8,560.00 | 8,630.00 | 8,146.37 | 28,450 |
| 2023-07-03 | 8,560.00 | 8,670.00 | 8,530.00 | 8,630.00 | 8,146.37 | 51,222 |
| 2023-06-30 | 8,460.00 | 8,560.00 | 8,320.00 | 8,500.00 | 8,023.66 | 41,507 |
| 2023-06-29 | 8,550.00 | 8,660.00 | 8,410.00 | 8,490.00 | 8,014.22 | 78,361 |
| 2023-06-28 | 8,550.00 | 8,650.00 | 8,490.00 | 8,610.00 | 8,127.49 | 79,956 |
| 2023-06-27 | 8,630.00 | 8,760.00 | 8,530.00 | 8,550.00 | 8,070.86 | 88,138 |
| 2023-06-26 | 8,700.00 | 9,660.00 | 8,480.00 | 8,530.00 | 8,051.98 | 1,341,163 |
| 2023-06-23 | 8,950.00 | 8,950.00 | 8,480.00 | 8,550.00 | 8,070.86 | 89,589 |
| 2023-06-22 | 8,800.00 | 8,910.00 | 8,650.00 | 8,860.00 | 8,363.48 | 53,676 |
| 2023-06-21 | 8,720.00 | 8,890.00 | 8,720.00 | 8,830.00 | 8,335.17 | 71,219 |
| 2023-06-20 | 8,820.00 | 8,920.00 | 8,620.00 | 8,780.00 | 8,287.97 | 81,216 |
| 2023-06-19 | 8,630.00 | 8,960.00 | 8,560.00 | 8,830.00 | 8,335.17 | 178,336 |
| 2023-06-16 | 8,700.00 | 8,740.00 | 8,560.00 | 8,630.00 | 8,146.37 | 41,978 |
| 2023-06-15 | 8,390.00 | 8,660.00 | 8,390.00 | 8,600.00 | 8,118.06 | 81,748 |
| 2023-06-14 | 8,550.00 | 8,720.00 | 8,380.00 | 8,380.00 | 7,910.38 | 169,877 |
| 2023-06-13 | 9,620.00 | 9,780.00 | 8,310.00 | 8,590.00 | 8,108.62 | 650,602 |
| 2023-06-12 | 9,800.00 | 9,950.00 | 9,630.00 | 9,790.00 | 9,241.37 | 43,408 |
| 2023-06-09 | 9,940.00 | 9,970.00 | 9,750.00 | 9,750.00 | 9,203.61 | 78,549 |
| 2023-06-08 | 9,830.00 | 10,010.00 | 9,740.00 | 9,940.00 | 9,382.96 | 53,324 |
| 2023-06-07 | 9,910.00 | 10,180.00 | 9,790.00 | 9,860.00 | 9,307.44 | 177,717 |
| 2023-06-05 | 10,070.00 | 10,160.00 | 9,760.00 | 9,840.00 | 9,288.57 | 126,770 |
| 2023-06-02 | 10,350.00 | 10,350.00 | 9,830.00 | 9,950.00 | 9,392.40 | 129,786 |
| 2023-06-01 | 10,290.00 | 10,360.00 | 10,170.00 | 10,350.00 | 9,769.99 | 46,755 |
| 2023-05-31 | 10,120.00 | 10,410.00 | 10,120.00 | 10,280.00 | 9,703.91 | 26,913 |
| 2023-05-30 | 10,170.00 | 10,350.00 | 10,030.00 | 10,250.00 | 9,675.59 | 29,539 |
| 2023-05-26 | 10,300.00 | 10,430.00 | 10,050.00 | 10,170.00 | 9,600.07 | 81,853 |
| 2023-05-25 | 10,520.00 | 10,590.00 | 10,090.00 | 10,260.00 | 9,685.03 | 102,735 |
| 2023-05-24 | 10,430.00 | 11,050.00 | 10,250.00 | 10,510.00 | 9,921.02 | 367,587 |
| 2023-05-23 | 10,460.00 | 10,830.00 | 10,280.00 | 10,520.00 | 9,930.46 | 171,138 |
| 2023-05-22 | 10,400.00 | 10,630.00 | 10,330.00 | 10,540.00 | 9,949.34 | 73,771 |
| 2023-05-19 | 10,420.00 | 10,600.00 | 10,270.00 | 10,540.00 | 9,949.34 | 102,265 |
| 2023-05-18 | 10,260.00 | 10,450.00 | 10,210.00 | 10,440.00 | 9,854.94 | 82,456 |
| 2023-05-17 | 10,050.00 | 10,340.00 | 9,990.00 | 10,240.00 | 9,666.15 | 77,695 |
| 2023-05-16 | 9,910.00 | 10,280.00 | 9,860.00 | 10,100.00 | 9,534.00 | 107,645 |
| 2023-05-15 | 9,770.00 | 10,160.00 | 9,700.00 | 9,990.00 | 9,430.16 | 122,050 |
| 2023-05-12 | 10,120.00 | 10,670.00 | 9,710.00 | 9,760.00 | 9,213.05 | 409,494 |
| 2023-05-11 | 9,970.00 | 10,310.00 | 9,970.00 | 10,160.00 | 9,590.63 | 115,884 |
| 2023-05-10 | 9,820.00 | 10,050.00 | 9,680.00 | 9,970.00 | 9,411.28 | 86,009 |
| 2023-05-09 | 10,200.00 | 10,210.00 | 9,930.00 | 10,010.00 | 9,449.04 | 116,685 |
| 2023-05-08 | 9,730.00 | 10,120.00 | 9,690.00 | 10,000.00 | 9,439.60 | 161,977 |
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.