Nam Hwa Construction Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	10,200.00	10,340.00	10,070.00	10,090.00	9,524.56	134,434
2023-02-07	10,020.00	10,240.00	10,020.00	10,100.00	9,534.00	86,095
2023-02-06	9,800.00	10,130.00	9,650.00	10,070.00	9,505.68	165,815
2023-02-03	10,090.00	10,090.00	9,820.00	9,850.00	9,298.01	110,596
2023-02-02	9,700.00	10,190.00	9,700.00	10,100.00	9,534.00	192,910
2023-02-01	9,800.00	9,880.00	9,660.00	9,700.00	9,156.41	79,046
2023-01-31	9,770.00	9,910.00	9,530.00	9,800.00	9,250.81	102,144
2023-01-30	10,080.00	10,080.00	9,710.00	9,730.00	9,184.73	188,095
2023-01-27	10,460.00	10,490.00	10,070.00	10,140.00	9,571.75	217,350
2023-01-26	10,340.00	10,560.00	10,140.00	10,490.00	9,902.14	262,717
2023-01-25	10,310.00	10,500.00	9,960.00	10,340.00	9,760.55	256,806
2023-01-20	9,830.00	10,300.00	9,790.00	10,200.00	9,628.39	204,477
2023-01-19	9,640.00	9,940.00	9,600.00	9,830.00	9,279.13	110,764
2023-01-18	9,990.00	10,100.00	9,630.00	9,880.00	9,326.32	202,706
2023-01-17	10,200.00	10,250.00	9,940.00	9,990.00	9,430.16	196,344
2023-01-16	10,050.00	10,350.00	9,830.00	10,200.00	9,628.39	430,997
2023-01-13	9,980.00	10,300.00	9,910.00	10,300.00	9,722.79	543,453
2023-01-12	9,650.00	9,790.00	9,400.00	9,700.00	9,156.41	218,488
2023-01-11	9,850.00	9,970.00	9,650.00	9,650.00	9,109.21	304,378
2023-01-10	10,550.00	10,600.00	9,590.00	9,700.00	9,156.41	636,416
2023-01-09	10,300.00	10,850.00	10,250.00	10,450.00	9,864.38	589,105
2023-01-06	9,700.00	10,450.00	9,660.00	10,350.00	9,769.99	568,536
2023-01-05	9,640.00	9,960.00	9,500.00	9,850.00	9,298.01	311,596
2023-01-04	9,340.00	9,660.00	9,300.00	9,610.00	9,071.45	192,554
2023-01-03	9,930.00	9,930.00	9,090.00	9,500.00	8,967.62	472,430
2023-01-02	10,400.00	10,650.00	9,900.00	9,940.00	9,382.96	349,400
2022-12-29	10,450.00	10,600.00	10,050.00	10,550.00	9,958.78	220,329
2022-12-28	10,350.00	11,250.00	10,250.00	10,700.00	10,100.37	739,579
2022-12-27	9,840.00	10,500.00	9,770.00	10,300.00	9,534.00	429,316
2022-12-26	9,690.00	10,500.00	9,690.00	9,830.00	9,098.95	612,392
2022-12-23	10,300.00	10,650.00	9,360.00	9,810.00	9,080.44	824,738
2022-12-22	9,100.00	10,800.00	9,050.00	10,450.00	9,672.84	2,687,700
2022-12-21	8,950.00	9,480.00	8,770.00	9,050.00	8,376.96	245,235
2022-12-20	9,990.00	10,000.00	9,000.00	9,000.00	8,330.68	261,508
2022-12-19	9,790.00	10,200.00	9,650.00	9,950.00	9,210.02	142,039
2022-12-16	9,580.00	10,250.00	9,570.00	9,790.00	9,061.92	259,913
2022-12-15	9,430.00	10,100.00	9,410.00	9,770.00	9,043.41	312,727
2022-12-14	9,300.00	9,550.00	9,180.00	9,410.00	8,710.18	113,083
2022-12-13	9,080.00	9,330.00	8,790.00	9,320.00	8,626.88	194,187
2022-12-12	10,000.00	10,100.00	9,010.00	9,030.00	8,358.44	334,509
2022-12-09	9,350.00	10,300.00	9,310.00	10,150.00	9,395.15	746,379
2022-12-08	9,280.00	9,590.00	9,070.00	9,420.00	8,719.44	231,338
2022-12-07	9,660.00	9,740.00	9,100.00	9,220.00	8,534.31	337,499
2022-12-06	10,400.00	10,750.00	9,620.00	9,830.00	9,098.95	559,358
2022-12-05	10,050.00	10,900.00	10,000.00	10,450.00	9,672.84	1,135,206
2022-12-02	9,660.00	10,850.00	9,480.00	10,100.00	9,348.87	2,763,934
2022-12-01	9,680.00	9,900.00	9,630.00	9,630.00	8,913.82	544,401
2022-11-30	9,100.00	10,000.00	9,050.00	9,760.00	9,034.15	3,188,374
2022-11-29	8,870.00	9,520.00	8,780.00	8,990.00	8,321.42	730,589
2022-11-28	9,280.00	9,280.00	8,690.00	8,950.00	8,284.39	380,828
2022-11-25	9,260.00	9,470.00	9,100.00	9,380.00	8,682.42	404,221
2022-11-24	9,310.00	9,830.00	9,300.00	9,400.00	8,700.93	2,095,961
2022-11-23	8,390.00	10,150.00	8,390.00	9,400.00	8,700.93	8,537,215
2022-11-22	8,320.00	9,820.00	8,310.00	8,570.00	7,932.65	5,234,432
2022-11-21	6,800.00	8,260.00	6,670.00	7,800.00	7,219.92	3,544,454
2022-11-18	6,680.00	6,810.00	6,660.00	6,770.00	6,266.52	9,466
2022-11-17	6,820.00	6,950.00	6,660.00	6,780.00	6,275.78	18,008
2022-11-16	6,940.00	6,970.00	6,770.00	6,820.00	6,312.80	31,506
2022-11-15	6,880.00	7,130.00	6,810.00	6,930.00	6,414.62	74,963
2022-11-14	7,000.00	7,100.00	6,880.00	6,940.00	6,423.88	32,714

← NewerPage 16 of 21 · 1,228 trading daysOlder →

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.