Nam Hwa Construction Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 7,190.00 | 7,190.00 | 6,850.00 | 6,970.00 | 6,451.65 | 22,272 |
| 2022-11-10 | 6,930.00 | 6,930.00 | 6,810.00 | 6,900.00 | 6,386.85 | 24,697 |
| 2022-11-09 | 6,850.00 | 7,020.00 | 6,790.00 | 6,930.00 | 6,414.62 | 18,936 |
| 2022-11-08 | 6,750.00 | 7,030.00 | 6,730.00 | 6,850.00 | 6,340.57 | 66,374 |
| 2022-11-07 | 6,910.00 | 6,950.00 | 6,730.00 | 6,730.00 | 6,229.49 | 39,145 |
| 2022-11-04 | 6,590.00 | 7,500.00 | 6,450.00 | 6,800.00 | 6,294.29 | 497,826 |
| 2022-11-03 | 6,520.00 | 7,020.00 | 6,420.00 | 6,600.00 | 6,109.16 | 116,834 |
| 2022-11-02 | 6,710.00 | 6,710.00 | 6,530.00 | 6,600.00 | 6,109.16 | 11,348 |
| 2022-11-01 | 6,510.00 | 6,660.00 | 6,510.00 | 6,640.00 | 6,146.19 | 11,171 |
| 2022-10-31 | 6,620.00 | 6,730.00 | 6,430.00 | 6,570.00 | 6,081.39 | 31,658 |
| 2022-10-28 | 6,400.00 | 6,560.00 | 6,400.00 | 6,560.00 | 6,072.14 | 14,656 |
| 2022-10-27 | 6,420.00 | 6,570.00 | 6,420.00 | 6,490.00 | 6,007.34 | 29,267 |
| 2022-10-26 | 6,660.00 | 6,660.00 | 6,350.00 | 6,480.00 | 5,998.09 | 34,061 |
| 2022-10-25 | 6,650.00 | 7,070.00 | 6,520.00 | 6,660.00 | 6,164.70 | 284,394 |
| 2022-10-24 | 6,020.00 | 7,050.00 | 5,960.00 | 6,520.00 | 6,035.11 | 851,342 |
| 2022-10-21 | 5,980.00 | 6,080.00 | 5,950.00 | 6,010.00 | 5,563.04 | 6,678 |
| 2022-10-20 | 6,200.00 | 6,200.00 | 6,020.00 | 6,080.00 | 5,627.83 | 4,421 |
| 2022-10-19 | 6,240.00 | 6,290.00 | 6,130.00 | 6,200.00 | 5,738.91 | 10,467 |
| 2022-10-18 | 6,040.00 | 6,200.00 | 6,030.00 | 6,200.00 | 5,738.91 | 6,370 |
| 2022-10-17 | 6,070.00 | 6,150.00 | 5,820.00 | 6,030.00 | 5,581.55 | 17,071 |
| 2022-10-14 | 5,950.00 | 6,080.00 | 5,810.00 | 6,080.00 | 5,627.83 | 18,124 |
| 2022-10-13 | 5,880.00 | 6,440.00 | 5,720.00 | 5,920.00 | 5,479.73 | 48,405 |
| 2022-10-12 | 6,000.00 | 6,000.00 | 5,710.00 | 5,920.00 | 5,479.73 | 15,480 |
| 2022-10-11 | 6,010.00 | 6,200.00 | 5,790.00 | 6,000.00 | 5,553.78 | 28,322 |
| 2022-10-07 | 6,240.00 | 6,300.00 | 6,190.00 | 6,260.00 | 5,794.45 | 6,656 |
| 2022-10-06 | 6,200.00 | 6,260.00 | 6,120.00 | 6,240.00 | 5,775.93 | 4,537 |
| 2022-10-05 | 6,090.00 | 6,170.00 | 6,050.00 | 6,100.00 | 5,646.35 | 8,691 |
| 2022-10-04 | 6,100.00 | 6,130.00 | 5,920.00 | 6,030.00 | 5,581.55 | 8,355 |
| 2022-09-30 | 5,510.00 | 6,180.00 | 5,510.00 | 5,860.00 | 5,424.20 | 59,016 |
| 2022-09-29 | 6,030.00 | 6,140.00 | 5,770.00 | 5,840.00 | 5,405.68 | 15,940 |
| 2022-09-28 | 6,280.00 | 6,280.00 | 5,770.00 | 6,020.00 | 5,572.30 | 37,489 |
| 2022-09-27 | 6,020.00 | 6,340.00 | 5,980.00 | 6,300.00 | 5,831.47 | 54,729 |
| 2022-09-26 | 6,610.00 | 6,800.00 | 6,290.00 | 6,360.00 | 5,887.01 | 37,132 |
| 2022-09-23 | 6,850.00 | 7,050.00 | 6,690.00 | 6,840.00 | 6,331.31 | 18,486 |
| 2022-09-22 | 7,080.00 | 7,090.00 | 6,850.00 | 6,990.00 | 6,470.16 | 15,739 |
| 2022-09-21 | 7,100.00 | 7,160.00 | 6,990.00 | 7,080.00 | 6,553.46 | 9,281 |
| 2022-09-20 | 6,910.00 | 7,090.00 | 6,910.00 | 7,060.00 | 6,534.95 | 6,734 |
| 2022-09-19 | 7,060.00 | 7,160.00 | 6,950.00 | 7,050.00 | 6,525.70 | 15,138 |
| 2022-09-16 | 7,150.00 | 7,210.00 | 6,980.00 | 7,110.00 | 6,581.23 | 15,760 |
| 2022-09-15 | 7,210.00 | 7,250.00 | 7,130.00 | 7,180.00 | 6,646.03 | 7,583 |
| 2022-09-14 | 6,970.00 | 7,240.00 | 6,850.00 | 7,210.00 | 6,673.80 | 14,639 |
| 2022-09-13 | 7,160.00 | 7,260.00 | 7,040.00 | 7,040.00 | 6,516.44 | 20,210 |
| 2022-09-08 | 7,290.00 | 7,290.00 | 7,060.00 | 7,090.00 | 6,562.72 | 12,217 |
| 2022-09-07 | 7,370.00 | 7,380.00 | 7,040.00 | 7,080.00 | 6,553.46 | 30,642 |
| 2022-09-06 | 7,330.00 | 7,420.00 | 7,300.00 | 7,350.00 | 6,803.38 | 14,955 |
| 2022-09-05 | 7,520.00 | 7,570.00 | 7,240.00 | 7,440.00 | 6,886.69 | 20,665 |
| 2022-09-02 | 7,460.00 | 7,610.00 | 7,310.00 | 7,560.00 | 6,997.77 | 36,454 |
| 2022-09-01 | 7,480.00 | 7,480.00 | 7,200.00 | 7,460.00 | 6,905.20 | 22,957 |
| 2022-08-31 | 7,420.00 | 7,520.00 | 7,410.00 | 7,480.00 | 6,923.72 | 12,516 |
| 2022-08-30 | 7,410.00 | 7,710.00 | 7,350.00 | 7,520.00 | 6,960.74 | 18,869 |
| 2022-08-29 | 7,470.00 | 7,600.00 | 7,350.00 | 7,410.00 | 6,858.92 | 15,318 |
| 2022-08-26 | 7,780.00 | 7,810.00 | 7,630.00 | 7,720.00 | 7,145.87 | 24,088 |
| 2022-08-25 | 7,700.00 | 7,800.00 | 7,680.00 | 7,700.00 | 7,127.36 | 20,310 |
| 2022-08-24 | 7,520.00 | 7,710.00 | 7,510.00 | 7,600.00 | 7,034.79 | 29,529 |
| 2022-08-23 | 7,550.00 | 7,660.00 | 7,350.00 | 7,510.00 | 6,951.49 | 29,663 |
| 2022-08-22 | 7,730.00 | 7,730.00 | 7,400.00 | 7,570.00 | 7,007.02 | 29,351 |
| 2022-08-19 | 7,720.00 | 7,820.00 | 7,670.00 | 7,730.00 | 7,155.12 | 13,926 |
| 2022-08-18 | 7,730.00 | 7,800.00 | 7,640.00 | 7,770.00 | 7,192.15 | 14,974 |
| 2022-08-17 | 7,780.00 | 7,780.00 | 7,630.00 | 7,770.00 | 7,192.15 | 24,366 |
| 2022-08-16 | 7,890.00 | 8,120.00 | 7,740.00 | 7,770.00 | 7,192.15 | 53,477 |
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.