Nam Hwa Construction Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 9,730.00 | 10,120.00 | 9,690.00 | 10,000.00 | 9,439.60 | 161,977 |
| 2023-05-04 | 9,510.00 | 9,920.00 | 9,510.00 | 9,800.00 | 9,250.81 | 95,669 |
| 2023-05-03 | 9,300.00 | 9,840.00 | 9,290.00 | 9,580.00 | 9,043.14 | 117,576 |
| 2023-05-02 | 8,890.00 | 9,720.00 | 8,890.00 | 9,450.00 | 8,920.42 | 340,745 |
| 2023-04-28 | 8,800.00 | 8,850.00 | 8,630.00 | 8,740.00 | 8,250.21 | 34,275 |
| 2023-04-27 | 8,640.00 | 8,740.00 | 8,480.00 | 8,720.00 | 8,231.33 | 28,846 |
| 2023-04-26 | 8,750.00 | 8,790.00 | 8,600.00 | 8,700.00 | 8,212.45 | 44,775 |
| 2023-04-25 | 8,930.00 | 8,970.00 | 8,680.00 | 8,750.00 | 8,259.65 | 43,319 |
| 2023-04-24 | 8,990.00 | 9,010.00 | 8,800.00 | 9,000.00 | 8,495.64 | 36,565 |
| 2023-04-21 | 8,840.00 | 9,170.00 | 8,700.00 | 9,000.00 | 8,495.64 | 53,413 |
| 2023-04-20 | 8,950.00 | 8,970.00 | 8,800.00 | 8,830.00 | 8,335.17 | 38,317 |
| 2023-04-19 | 8,760.00 | 9,070.00 | 8,750.00 | 8,950.00 | 8,448.44 | 45,525 |
| 2023-04-18 | 9,100.00 | 9,100.00 | 8,750.00 | 8,760.00 | 8,269.09 | 54,268 |
| 2023-04-17 | 8,990.00 | 9,170.00 | 8,930.00 | 9,100.00 | 8,590.04 | 132,009 |
| 2023-04-14 | 8,430.00 | 9,200.00 | 8,340.00 | 8,990.00 | 8,486.20 | 397,515 |
| 2023-04-13 | 8,300.00 | 8,480.00 | 8,000.00 | 8,400.00 | 7,929.26 | 56,245 |
| 2023-04-12 | 8,250.00 | 8,460.00 | 8,210.00 | 8,430.00 | 7,957.58 | 51,719 |
| 2023-04-11 | 8,610.00 | 8,630.00 | 8,100.00 | 8,270.00 | 7,806.55 | 107,801 |
| 2023-04-10 | 9,090.00 | 9,180.00 | 8,530.00 | 8,640.00 | 8,155.81 | 164,034 |
| 2023-04-07 | 8,860.00 | 9,270.00 | 8,790.00 | 9,180.00 | 8,665.55 | 213,147 |
| 2023-04-06 | 8,800.00 | 8,900.00 | 8,570.00 | 8,650.00 | 8,165.25 | 55,815 |
| 2023-04-05 | 8,710.00 | 8,800.00 | 8,690.00 | 8,780.00 | 8,287.97 | 23,443 |
| 2023-04-04 | 8,720.00 | 8,810.00 | 8,700.00 | 8,770.00 | 8,278.53 | 33,823 |
| 2023-04-03 | 8,810.00 | 8,840.00 | 8,570.00 | 8,800.00 | 8,306.85 | 52,265 |
| 2023-03-31 | 8,880.00 | 8,960.00 | 8,510.00 | 8,760.00 | 8,269.09 | 84,341 |
| 2023-03-30 | 8,810.00 | 8,960.00 | 8,670.00 | 8,900.00 | 8,401.24 | 62,058 |
| 2023-03-29 | 9,000.00 | 9,000.00 | 8,680.00 | 8,900.00 | 8,401.24 | 108,118 |
| 2023-03-28 | 8,950.00 | 9,070.00 | 8,850.00 | 8,970.00 | 8,467.32 | 50,662 |
| 2023-03-27 | 9,120.00 | 9,190.00 | 8,890.00 | 8,980.00 | 8,476.76 | 59,986 |
| 2023-03-24 | 9,110.00 | 9,270.00 | 8,980.00 | 9,140.00 | 8,627.79 | 40,099 |
| 2023-03-23 | 9,110.00 | 9,390.00 | 9,040.00 | 9,140.00 | 8,627.79 | 93,418 |
| 2023-03-22 | 9,440.00 | 9,540.00 | 9,220.00 | 9,250.00 | 8,731.63 | 115,890 |
| 2023-03-21 | 9,470.00 | 9,480.00 | 9,110.00 | 9,420.00 | 8,892.10 | 108,589 |
| 2023-03-20 | 9,210.00 | 9,480.00 | 9,210.00 | 9,450.00 | 8,920.42 | 54,523 |
| 2023-03-17 | 9,000.00 | 9,340.00 | 8,940.00 | 9,300.00 | 8,778.83 | 67,594 |
| 2023-03-16 | 9,090.00 | 9,160.00 | 8,870.00 | 8,900.00 | 8,401.24 | 69,616 |
| 2023-03-15 | 8,960.00 | 9,280.00 | 8,960.00 | 9,250.00 | 8,731.63 | 80,375 |
| 2023-03-14 | 9,410.00 | 9,550.00 | 8,820.00 | 8,860.00 | 8,363.48 | 190,296 |
| 2023-03-13 | 9,720.00 | 9,750.00 | 9,390.00 | 9,490.00 | 8,958.18 | 181,475 |
| 2023-03-10 | 9,640.00 | 10,070.00 | 9,540.00 | 9,830.00 | 9,279.13 | 398,910 |
| 2023-03-09 | 9,680.00 | 9,820.00 | 9,550.00 | 9,600.00 | 9,062.02 | 111,845 |
| 2023-03-08 | 9,500.00 | 9,790.00 | 9,500.00 | 9,780.00 | 9,231.93 | 92,522 |
| 2023-03-07 | 9,840.00 | 9,850.00 | 9,630.00 | 9,660.00 | 9,118.65 | 118,225 |
| 2023-03-06 | 9,800.00 | 10,050.00 | 9,730.00 | 9,900.00 | 9,345.20 | 202,289 |
| 2023-03-03 | 9,790.00 | 10,160.00 | 9,590.00 | 9,700.00 | 9,156.41 | 284,421 |
| 2023-03-02 | 9,850.00 | 9,910.00 | 9,660.00 | 9,820.00 | 9,269.69 | 246,075 |
| 2023-02-28 | 10,110.00 | 10,370.00 | 9,650.00 | 10,110.00 | 9,543.43 | 987,231 |
| 2023-02-27 | 9,340.00 | 9,530.00 | 9,260.00 | 9,410.00 | 8,882.66 | 427,520 |
| 2023-02-24 | 9,510.00 | 9,720.00 | 9,100.00 | 9,190.00 | 8,674.99 | 244,924 |
| 2023-02-23 | 9,550.00 | 9,630.00 | 9,280.00 | 9,500.00 | 8,967.62 | 177,267 |
| 2023-02-22 | 9,950.00 | 9,990.00 | 9,470.00 | 9,470.00 | 8,939.30 | 193,104 |
| 2023-02-21 | 9,650.00 | 10,170.00 | 9,620.00 | 9,980.00 | 9,420.72 | 371,108 |
| 2023-02-20 | 9,680.00 | 9,700.00 | 9,430.00 | 9,650.00 | 9,109.21 | 130,119 |
| 2023-02-17 | 9,710.00 | 9,940.00 | 9,600.00 | 9,600.00 | 9,062.02 | 248,661 |
| 2023-02-16 | 10,950.00 | 11,120.00 | 9,670.00 | 9,830.00 | 9,279.13 | 1,210,841 |
| 2023-02-15 | 10,920.00 | 11,050.00 | 10,580.00 | 10,840.00 | 10,232.53 | 534,145 |
| 2023-02-14 | 10,430.00 | 11,200.00 | 10,370.00 | 11,120.00 | 10,496.83 | 1,380,357 |
| 2023-02-13 | 9,920.00 | 10,670.00 | 9,820.00 | 10,450.00 | 9,864.38 | 494,972 |
| 2023-02-10 | 10,210.00 | 10,240.00 | 9,770.00 | 9,870.00 | 9,316.88 | 171,585 |
| 2023-02-09 | 10,100.00 | 10,450.00 | 10,050.00 | 10,210.00 | 9,637.83 | 171,806 |
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.